KissMeData/120030/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	202200	155300200	95400	95400	95400	95400	111
3	20240712	202100	155300200	95400	95400	95400	95400	0
4	20240712	202000	155300200	95400	95400	95400	95400	0
5	20240712	201900	155300200	95400	95400	95400	95400	0
6	20240712	201800	155300200	95400	95400	95400	95400	0
7	20240712	201700	155300200	95400	95400	95400	95400	0
8	20240712	201600	155300200	95400	95400	95400	95400	0
9	20240712	201500	155300200	95400	95400	95400	95400	0
10	20240712	201400	155300200	95400	95400	95400	95400	0
11	20240712	201300	155300200	95400	95400	95400	95400	0
12	20240712	201200	155300200	95400	95400	95400	95400	0
13	20240712	201100	155300200	95400	95400	95400	95400	0
14	20240712	201000	155300200	95400	95400	95400	95400	0
15	20240712	200900	155300200	95400	95400	95400	95400	0
16	20240712	200800	155300200	95400	95400	95400	95400	0
17	20240712	200700	155300200	95400	95400	95400	95400	0
18	20240712	200600	155300200	95400	95400	95400	95400	0
19	20240712	200500	155300200	95400	95400	95400	95400	0
20	20240712	200400	155300200	95400	95400	95400	95400	0
21	20240712	200300	155300200	95400	95400	95400	95400	0
22	20240712	200200	155300200	95400	95400	95400	95400	0
23	20240712	200100	155300200	95400	95400	95400	95400	0
24	20240712	200000	155300200	95400	95400	95400	95400	0
25	20240712	195900	155300200	95400	95400	95400	95400	0
26	20240712	195800	155300200	95400	95400	95400	95400	0
27	20240712	195700	155300200	95400	95400	95400	95400	0
28	20240712	195600	155300200	95400	95400	95400	95400	0
29	20240712	195500	155300200	95400	95400	95400	95400	0
30	20240712	195400	155300200	95400	95400	95400	95400	0
31	20240712	195300	155300200	95400	95400	95400	95400	0
32	20240712	195200	155300200	95400	95400	95400	95400	111
33	20240712	195100	155300200	95400	95400	95400	95400	0
34	20240712	195000	155300200	95400	95400	95400	95400	0
35	20240712	194900	155300200	95400	95400	95400	95400	0
36	20240712	194800	155300200	95400	95400	95400	95400	0
37	20240712	194700	155300200	95400	95400	95400	95400	0
38	20240712	194600	155300200	95400	95400	95400	95400	0
39	20240712	194500	155300200	95400	95400	95400	95400	0
40	20240712	194400	155300200	95400	95400	95400	95400	0
41	20240712	194300	155300200	95400	95400	95400	95400	0
42	20240712	194200	155300200	95400	95400	95400	95400	0
43	20240712	194100	155300200	95400	95400	95400	95400	0
44	20240712	194000	155300200	95400	95400	95400	95400	0
45	20240712	193900	155300200	95400	95400	95400	95400	0
46	20240712	193800	155300200	95400	95400	95400	95400	0
47	20240712	193700	155300200	95400	95400	95400	95400	0
48	20240712	193600	155300200	95400	95400	95400	95400	0
49	20240712	193500	155300200	95400	95400	95400	95400	0
50	20240712	193400	155300200	95400	95400	95400	95400	0
51	20240712	193300	155300200	95400	95400	95400	95400	0
52	20240712	193200	155300200	95400	95400	95400	95400	0
53	20240712	193100	155300200	95400	95400	95400	95400	0
54	20240712	193000	155300200	95400	95400	95400	95400	0
55	20240712	192900	155300200	95400	95400	95400	95400	0
56	20240712	192800	155300200	95400	95400	95400	95400	0
57	20240712	192700	155300200	95400	95400	95400	95400	0
58	20240712	192600	155300200	95400	95400	95400	95400	0
59	20240712	192500	155300200	95400	95400	95400	95400	0
60	20240712	192400	155300200	95400	95400	95400	95400	0
61	20240712	192300	155300200	95400	95400	95400	95400	0
62	20240712	192200	155300200	95400	95400	95400	95400	111
63	20240712	192100	155300200	95400	95400	95400	95400	0
64	20240712	192000	155300200	95400	95400	95400	95400	0
65	20240712	191900	155300200	95400	95400	95400	95400	0
66	20240712	191800	155300200	95400	95400	95400	95400	0
67	20240712	191700	155300200	95400	95400	95400	95400	0
68	20240712	191600	155300200	95400	95400	95400	95400	0
69	20240712	191500	155300200	95400	95400	95400	95400	0
70	20240712	191400	155300200	95400	95400	95400	95400	0
71	20240712	191300	155300200	95400	95400	95400	95400	0
72	20240712	191200	155300200	95400	95400	95400	95400	0
73	20240712	191100	155300200	95400	95400	95400	95400	0
74	20240712	191000	155300200	95400	95400	95400	95400	0
75	20240712	190900	155300200	95400	95400	95400	95400	0
76	20240712	190800	155300200	95400	95400	95400	95400	0
77	20240712	190700	155300200	95400	95400	95400	95400	0
78	20240712	190600	155300200	95400	95400	95400	95400	0
79	20240712	190500	155300200	95400	95400	95400	95400	0
80	20240712	190400	155300200	95400	95400	95400	95400	0
81	20240712	190300	155300200	95400	95400	95400	95400	0
82	20240712	190200	155300200	95400	95400	95400	95400	0
83	20240712	190100	155300200	95400	95400	95400	95400	0
84	20240712	190000	155300200	95400	95400	95400	95400	0
85	20240712	185900	155300200	95400	95400	95400	95400	0
86	20240712	185800	155300200	95400	95400	95400	95400	0
87	20240712	185700	155300200	95400	95400	95400	95400	0
88	20240712	185600	155300200	95400	95400	95400	95400	0
89	20240712	185500	155300200	95400	95400	95400	95400	0
90	20240712	185400	155300200	95400	95400	95400	95400	0
91	20240712	185300	155300200	95400	95400	95400	95400	0
92	20240712	185200	155300200	95400	95400	95400	95400	111
93	20240712	185100	155300200	95400	95400	95400	95400	0
94	20240712	185000	155300200	95400	95400	95400	95400	0
95	20240712	184900	155300200	95400	95400	95400	95400	0
96	20240712	184800	155300200	95400	95400	95400	95400	0
97	20240712	184700	155300200	95400	95400	95400	95400	0
98	20240712	184600	155300200	95400	95400	95400	95400	0
99	20240712	184500	155300200	95400	95400	95400	95400	0
100	20240712	184400	155300200	95400	95400	95400	95400	0
101	20240712	184300	155300200	95400	95400	95400	95400	0
102	20240712	184200	155300200	95400	95400	95400	95400	0
103	20240712	184100	155300200	95400	95400	95400	95400	0
104	20240712	184000	155300200	95400	95400	95400	95400	0
105	20240712	183900	155300200	95400	95400	95400	95400	0
106	20240712	183800	155300200	95400	95400	95400	95400	0
107	20240712	183700	155300200	95400	95400	95400	95400	0
108	20240712	183600	155300200	95400	95400	95400	95400	0
109	20240712	183500	155300200	95400	95400	95400	95400	0
110	20240712	183400	155300200	95400	95400	95400	95400	0
111	20240712	183300	155300200	95400	95400	95400	95400	0
112	20240712	183200	155300200	95400	95400	95400	95400	0
113	20240712	183100	155300200	95400	95400	95400	95400	0
114	20240712	183000	155300200	95400	95400	95400	95400	0
115	20240712	182900	155300200	95400	95400	95400	95400	0
116	20240712	182800	155300200	95400	95400	95400	95400	0
117	20240712	182700	155300200	95400	95400	95400	95400	0
118	20240712	182600	155300200	95400	95400	95400	95400	0
119	20240712	182500	155300200	95400	95400	95400	95400	0
120	20240712	182400	155300200	95400	95400	95400	95400	0
121	20240712	182300	155300200	95400	95400	95400	95400	0
122	20240712	182200	155300200	95400	95400	95400	95400	111
123	20240712	182100	155300200	95400	95400	95400	95400	0
124	20240712	182000	155300200	95400	95400	95400	95400	0
125	20240712	181900	155300200	95400	95400	95400	95400	0
126	20240712	181800	155300200	95400	95400	95400	95400	0
127	20240712	181700	155300200	95400	95400	95400	95400	0
128	20240712	181600	155300200	95400	95400	95400	95400	0
129	20240712	181500	155300200	95400	95400	95400	95400	0
130	20240712	181400	155300200	95400	95400	95400	95400	0
131	20240712	181300	155300200	95400	95400	95400	95400	0
132	20240712	181200	155300200	95400	95400	95400	95400	0
133	20240712	181100	155300200	95400	95400	95400	95400	0
134	20240712	181000	155300200	95400	95400	95400	95400	0
135	20240712	180900	155300200	95400	95400	95400	95400	0
136	20240712	180800	155300200	95400	95400	95400	95400	0
137	20240712	180700	155300200	95400	95400	95400	95400	0
138	20240712	180600	155300200	95400	95400	95400	95400	0
139	20240712	180500	155300200	95400	95400	95400	95400	0
140	20240712	180400	155300200	95400	95400	95400	95400	0
141	20240712	180300	155300200	95400	95400	95400	95400	0
142	20240712	180200	155300200	95400	95400	95400	95400	0
143	20240712	180100	155300200	95400	95400	95400	95400	0
144	20240712	180000	155300200	95400	95400	95400	95400	0
145	20240712	175900	155300200	95400	95400	95400	95400	0
146	20240712	175800	155300200	95400	95400	95400	95400	0
147	20240712	175700	155300200	95400	95400	95400	95400	0
148	20240712	175600	155300200	95400	95400	95400	95400	0
149	20240712	175500	155300200	95400	95400	95400	95400	0
150	20240712	175400	155300200	95400	95400	95400	95400	0
151	20240712	175300	155300200	95400	95400	95400	95400	0
152	20240712	175200	155300200	95400	95400	95400	95400	111
153	20240712	175100	155300200	95400	95400	95400	95400	0
154	20240712	175000	155300200	95400	95400	95400	95400	0
155	20240712	174900	155300200	95400	95400	95400	95400	0
156	20240712	174800	155300200	95400	95400	95400	95400	0
157	20240712	174700	155300200	95400	95400	95400	95400	0
158	20240712	174600	155300200	95400	95400	95400	95400	0
159	20240712	174500	155300200	95400	95400	95400	95400	0
160	20240712	174400	155300200	95400	95400	95400	95400	0
161	20240712	174300	155300200	95400	95400	95400	95400	0
162	20240712	174200	155300200	95400	95400	95400	95400	0
163	20240712	174100	155300200	95400	95400	95400	95400	0
164	20240712	174000	155300200	95400	95400	95400	95400	0
165	20240712	173900	155300200	95400	95400	95400	95400	0
166	20240712	173800	155300200	95400	95400	95400	95400	0
167	20240712	173700	155300200	95400	95400	95400	95400	0
168	20240712	173600	155300200	95400	95400	95400	95400	0
169	20240712	173500	155300200	95400	95400	95400	95400	0
170	20240712	173400	155300200	95400	95400	95400	95400	0
171	20240712	173300	155300200	95400	95400	95400	95400	0
172	20240712	173200	155300200	95400	95400	95400	95400	0
173	20240712	173100	155300200	95400	95400	95400	95400	0
174	20240712	173000	155300200	95400	95400	95400	95400	0
175	20240712	172900	155300200	95400	95400	95400	95400	0
176	20240712	172800	155300200	95400	95400	95400	95400	0
177	20240712	172700	155300200	95400	95400	95400	95400	0
178	20240712	172600	155300200	95400	95400	95400	95400	0
179	20240712	172500	155300200	95400	95400	95400	95400	0
180	20240712	172400	155300200	95400	95400	95400	95400	0
181	20240712	172300	155300200	95400	95400	95400	95400	0
182	20240712	172200	155300200	95400	95400	95400	95400	111
183	20240712	172100	155300200	95400	95400	95400	95400	0
184	20240712	172000	155300200	95400	95400	95400	95400	0
185	20240712	171900	155300200	95400	95400	95400	95400	0
186	20240712	171800	155300200	95400	95400	95400	95400	0
187	20240712	171700	155300200	95400	95400	95400	95400	0
188	20240712	171600	155300200	95400	95400	95400	95400	0
189	20240712	171500	155300200	95400	95400	95400	95400	0
190	20240712	171400	155300200	95400	95400	95400	95400	0
191	20240712	171300	155300200	95400	95400	95400	95400	0
192	20240712	171200	155300200	95400	95400	95400	95400	0
193	20240712	171100	155300200	95400	95400	95400	95400	0
194	20240712	171000	155300200	95400	95400	95400	95400	0
195	20240712	170900	155300200	95400	95400	95400	95400	0
196	20240712	170800	155300200	95400	95400	95400	95400	0
197	20240712	170700	155300200	95400	95400	95400	95400	0
198	20240712	170600	155300200	95400	95400	95400	95400	0
199	20240712	170500	155300200	95400	95400	95400	95400	0
200	20240712	170400	155300200	95400	95400	95400	95400	0
201	20240712	170300	155300200	95400	95400	95400	95400	0
202	20240712	170200	155300200	95400	95400	95400	95400	0
203	20240712	170100	155300200	95400	95400	95400	95400	0
204	20240712	170000	155300200	95400	95400	95400	95400	0
205	20240712	165900	155300200	95400	95400	95400	95400	0
206	20240712	165800	155300200	95400	95400	95400	95400	0
207	20240712	165700	155300200	95400	95400	95400	95400	0
208	20240712	165600	155300200	95400	95400	95400	95400	0
209	20240712	165500	155300200	95400	95400	95400	95400	0
210	20240712	165400	155300200	95400	95400	95400	95400	0
211	20240712	165300	155300200	95400	95400	95400	95400	0
212	20240712	165200	155300200	95400	95400	95400	95400	111
213	20240712	165100	155300200	95400	95400	95400	95400	0
214	20240712	165000	155300200	95400	95400	95400	95400	0
215	20240712	164900	155300200	95400	95400	95400	95400	0
216	20240712	164800	155300200	95400	95400	95400	95400	0
217	20240712	164700	155300200	95400	95400	95400	95400	0
218	20240712	164600	155300200	95400	95400	95400	95400	0
219	20240712	164500	155300200	95400	95400	95400	95400	0
220	20240712	164400	155300200	95400	95400	95400	95400	0
221	20240712	164300	155300200	95400	95400	95400	95400	0
222	20240712	164200	155300200	95400	95400	95400	95400	0
223	20240712	164100	155300200	95400	95400	95400	95400	0
224	20240712	164000	155300200	95400	95400	95400	95400	0
225	20240712	163900	155300200	95400	95400	95400	95400	0
226	20240712	163800	155300200	95400	95400	95400	95400	0
227	20240712	163700	155300200	95400	95400	95400	95400	0
228	20240712	163600	155300200	95400	95400	95400	95400	0
229	20240712	163500	155300200	95400	95400	95400	95400	0
230	20240712	163400	155300200	95400	95400	95400	95400	0
231	20240712	163300	155300200	95400	95400	95400	95400	0
232	20240712	163200	155300200	95400	95400	95400	95400	0
233	20240712	163100	155300200	95400	95400	95400	95400	0
234	20240712	163000	155300200	95400	95400	95400	95400	0
235	20240712	162900	155300200	95400	95400	95400	95400	0
236	20240712	162800	155300200	95400	95400	95400	95400	0
237	20240712	162700	155300200	95400	95400	95400	95400	0
238	20240712	162600	155300200	95400	95400	95400	95400	0
239	20240712	162500	155300200	95400	95400	95400	95400	0
240	20240712	162400	155300200	95400	95400	95400	95400	0
241	20240712	162300	155300200	95400	95400	95400	95400	0
242	20240712	162200	155300200	95400	95400	95400	95400	111
243	20240712	162100	155300200	95400	95400	95400	95400	0
244	20240712	162000	155300200	95400	95400	95400	95400	0
245	20240712	161900	155300200	95400	95400	95400	95400	0
246	20240712	161800	155300200	95400	95400	95400	95400	0
247	20240712	161700	155300200	95400	95400	95400	95400	0
248	20240712	161600	155300200	95400	95400	95400	95400	0
249	20240712	161500	155300200	95400	95400	95400	95400	0
250	20240712	161400	155300200	95400	95400	95400	95400	0
251	20240712	161300	155300200	95400	95400	95400	95400	0
252	20240712	161200	155300200	95400	95400	95400	95400	0
253	20240712	161100	155300200	95400	95400	95400	95400	0
254	20240712	161000	155300200	95400	95400	95400	95400	0
255	20240712	160900	155300200	95400	95400	95400	95400	0
256	20240712	160800	155300200	95400	95400	95400	95400	0
257	20240712	160700	155300200	95400	95400	95400	95400	0
258	20240712	160600	155300200	95400	95400	95400	95400	0
259	20240712	160500	155300200	95400	95400	95400	95400	0
260	20240712	160400	155300200	95400	95400	95400	95400	0
261	20240712	160300	155300200	95400	95400	95400	95400	0
262	20240712	160200	155300200	95400	95400	95400	95400	0
263	20240712	160100	155300200	95400	95400	95400	95400	0
264	20240712	160000	155300200	95400	95400	95400	95400	0
265	20240712	155900	155300200	95400	95400	95400	95400	0
266	20240712	155800	155300200	95400	95400	95400	95400	0
267	20240712	155700	155300200	95400	95400	95400	95400	0
268	20240712	155600	155300200	95400	95400	95400	95400	0
269	20240712	155500	155300200	95400	95400	95400	95400	0
270	20240712	155400	155300200	95400	95400	95400	95400	0
271	20240712	155300	155300200	95400	95400	95400	95400	0
272	20240712	155200	155300200	95400	95400	95400	95400	111
273	20240712	155100	155300200	95400	95400	95400	95400	0
274	20240712	155000	155300200	95400	95400	95400	95400	0
275	20240712	154900	155300200	95400	95400	95400	95400	0
276	20240712	154800	155300200	95400	95400	95400	95400	0
277	20240712	154700	155300200	95400	95400	95400	95400	0
278	20240712	154600	155300200	95400	95400	95400	95400	0
279	20240712	154500	155300200	95400	95400	95400	95400	0
280	20240712	154400	155300200	95400	95400	95400	95400	0
281	20240712	154300	155300200	95400	95400	95400	95400	0
282	20240712	154200	155300200	95400	95400	95400	95400	0
283	20240712	154100	155300200	95400	95400	95400	95400	0
284	20240712	154000	155300200	95400	95400	95400	95400	0
285	20240712	153900	155300200	95400	95400	95400	95400	0
286	20240712	153800	155300200	95400	95400	95400	95400	0
287	20240712	153700	155300200	95400	95400	95400	95400	0
288	20240712	153600	155300200	95400	95400	95400	95400	0
289	20240712	153500	155300200	95400	95400	95400	95400	0
290	20240712	153400	155300200	95400	95400	95400	95400	0
291	20240712	153300	155300200	95400	95400	95400	95400	0
292	20240712	153200	155300200	95400	95400	95400	95400	0
293	20240712	153100	155300200	95400	95400	95400	95400	0
294	20240712	153000	155300200	95400	95400	95400	95400	111
295	20240712	152900	144710800	95800	95800	95800	95800	0
296	20240712	152800	144710800	95800	95800	95800	95800	0
297	20240712	152700	144710800	95800	95800	95800	95800	0
298	20240712	152600	144710800	95800	95800	95800	95800	0
299	20240712	152500	144710800	95800	95800	95800	95800	0
300	20240712	152400	144710800	95800	95800	95800	95800	0
301	20240712	152300	144710800	95800	95800	95800	95800	0
302	20240712	152200	144710800	95800	95800	95800	95800	0
303	20240712	152100	144710800	95800	95800	95800	95800	0
304	20240712	152000	144710800	95800	95800	95800	95800	0
305	20240712	151900	144710800	95800	95800	95800	95800	1
306	20240712	151800	144615000	95600	95600	95600	95600	67
307	20240712	151700	138209800	95500	95500	95500	95500	2
308	20240712	151600	138018800	95600	95600	95600	95600	43
309	20240712	151500	133908000	95600	95600	95600	95600	6
310	20240712	151400	133334400	95600	95600	95600	95600	12
311	20240712	151300	132187200	95600	95600	95600	95600	0
312	20240712	151200	132187200	95600	95600	95600	95600	1
313	20240712	151100	132091600	95700	95700	95700	95700	0
314	20240712	151000	132091600	95700	95700	95700	95700	0
315	20240712	150900	132091600	95700	95700	95700	95700	0
316	20240712	150800	132091600	95700	95700	95700	95700	61
317	20240712	150700	126253900	95800	95800	95800	95800	0
318	20240712	150600	126253900	95800	95800	95800	95800	0
319	20240712	150500	126253900	95800	95800	95800	95800	0
320	20240712	150400	126253900	95800	95800	95800	95800	0
321	20240712	150300	126253900	95800	95800	95800	95800	0
322	20240712	150200	126253900	95800	95800	95800	95800	0
323	20240712	150100	126253900	95800	95800	95800	95800	0
324	20240712	150000	126253900	95800	95800	95800	95800	0
325	20240712	145900	126253900	95800	95800	95800	95800	0
326	20240712	145800	126253900	95800	95800	95800	95800	0
327	20240712	145700	126253900	95800	95800	95800	95800	0
328	20240712	145600	126253900	95800	95800	95800	95800	0
329	20240712	145500	126253900	95800	95800	95800	95800	0
330	20240712	145400	126253900	95800	95800	95800	95800	0
331	20240712	145300	126253900	95800	95800	95800	95800	0
332	20240712	145200	126253900	95800	95800	95800	95800	1
333	20240712	145100	126158100	95800	95800	95800	95800	0
334	20240712	145000	126158100	95800	95800	95800	95800	0
335	20240712	144900	126158100	95800	95800	95800	95800	0
336	20240712	144800	126158100	95800	95800	95800	95800	0
337	20240712	144700	126158100	95800	95800	95800	95800	0
338	20240712	144600	126158100	95800	95800	95800	95800	0
339	20240712	144500	126158100	95800	95800	95800	95800	0
340	20240712	144400	126158100	95800	95800	95800	95800	0
341	20240712	144300	126158100	95800	95800	95800	95800	8
342	20240712	144200	125391700	95900	95900	95900	95900	0
343	20240712	144100	125391700	95900	95900	95900	95900	1
344	20240712	144000	125295800	95900	95900	95900	95900	0
345	20240712	143900	125295800	95900	95900	95900	95900	1
346	20240712	143800	125199900	95900	95900	95900	95900	0
347	20240712	143700	125199900	95900	95900	95900	95900	1
348	20240712	143600	125104000	95900	95900	95900	95900	1
349	20240712	143500	125008100	95900	95900	95900	95900	0
350	20240712	143400	125008100	95900	95800	95900	95800	41
351	20240712	143300	121080200	95800	95800	95800	95800	10
352	20240712	143200	120122200	95800	95800	95800	95800	1
353	20240712	143100	120026400	95700	95700	95700	95700	0
354	20240712	143000	120026400	95700	95700	95700	95700	0
355	20240712	142900	120026400	95700	95700	95700	95700	0
356	20240712	142800	120026400	95700	95700	95700	95700	0
357	20240712	142700	120026400	95700	95700	95700	95700	0
358	20240712	142600	120026400	95700	95700	95700	95700	0
359	20240712	142500	120026400	95700	95700	95700	95700	6
360	20240712	142400	119452200	95700	95700	95700	95700	1
361	20240712	142300	119356500	95600	95700	95700	95600	50
362	20240712	142200	114571900	95800	95800	95800	95800	0
363	20240712	142100	114571900	95800	95800	95800	95800	1
364	20240712	142000	114476100	95800	95800	95800	95800	0
365	20240712	141900	114476100	95800	95800	95800	95800	1
366	20240712	141800	114380300	95800	95800	95800	95800	2
367	20240712	141700	114188700	95800	95800	95800	95800	0
368	20240712	141600	114188700	95800	95800	95800	95800	1
369	20240712	141500	114092900	95700	95700	95700	95700	0
370	20240712	141400	114092900	95700	95800	95800	95700	9
371	20240712	141300	113231500	95700	95700	95700	95700	0
372	20240712	141200	113231500	95700	95700	95700	95700	0
373	20240712	141100	113231500	95700	95700	95700	95700	0
374	20240712	141000	113231500	95700	95700	95700	95700	0
375	20240712	140900	113231500	95700	95700	95700	95700	0
376	20240712	140800	113231500	95700	95700	95700	95700	0
377	20240712	140700	113231500	95700	95700	95700	95700	52
378	20240712	140600	108255100	95700	95700	95700	95700	0
379	20240712	140500	108255100	95700	95700	95700	95700	0
380	20240712	140400	108255100	95700	95700	95700	95700	0
381	20240712	140300	108255100	95700	95700	95700	95700	3
382	20240712	140200	107968000	95800	95800	95800	95800	2
383	20240712	140100	107776400	95800	95800	95800	95800	0
384	20240712	140000	107776400	95800	95800	95800	95800	1
385	20240712	135900	107680600	95700	95700	95700	95700	0
386	20240712	135800	107680600	95700	95700	95700	95700	0
387	20240712	135700	107680600	95700	95700	95700	95700	0
388	20240712	135600	107680600	95700	95700	95700	95700	0
389	20240712	135500	107680600	95700	95700	95700	95700	0
390	20240712	135400	107680600	95700	95700	95700	95700	0
391	20240712	135300	107680600	95700	95700	95700	95700	2
392	20240712	135200	107489200	95700	95700	95700	95700	0
393	20240712	135100	107489200	95700	95700	95700	95700	0
394	20240712	135000	107489200	95700	95700	95700	95700	0
395	20240712	134900	107489200	95700	95700	95700	95700	0
396	20240712	134800	107489200	95700	95700	95700	95700	1
397	20240712	134700	107393500	95700	95700	95700	95700	1
398	20240712	134600	107297800	95700	95700	95700	95700	0
399	20240712	134500	107297800	95700	95700	95700	95700	3
400	20240712	134400	107010700	95800	95800	95800	95800	1
401	20240712	134300	106914900	95800	95800	95800	95800	0
402	20240712	134200	106914900	95800	95800	95800	95800	1
403	20240712	134100	106819100	95800	95800	95800	95800	1
404	20240712	134000	106723300	95800	95800	95800	95800	0
405	20240712	133900	106723300	95800	95800	95800	95800	1
406	20240712	133800	106627500	95800	95800	95800	95800	0
407	20240712	133700	106627500	95800	95800	95800	95800	1
408	20240712	133600	106531700	95800	95800	95800	95800	0
409	20240712	133500	106531700	95800	95700	95800	95700	21
410	20240712	133400	104520000	95700	95700	95700	95700	1
411	20240712	133300	104424300	95700	95700	95700	95700	0
412	20240712	133200	104424300	95700	95700	95700	95700	1
413	20240712	133100	104328600	95700	95700	95700	95700	0
414	20240712	133000	104328600	95700	95700	95700	95700	1
415	20240712	132900	104232900	95700	95700	95700	95700	0
416	20240712	132800	104232900	95700	95700	95700	95700	1
417	20240712	132700	104137200	95700	95700	95700	95700	0
418	20240712	132600	104137200	95700	95700	95700	95700	2
419	20240712	132500	103945800	95700	95700	95700	95700	1
420	20240712	132400	103850100	95600	95600	95600	95600	0
421	20240712	132300	103850100	95600	95600	95600	95600	0
422	20240712	132200	103850100	95600	95600	95600	95600	0
423	20240712	132100	103850100	95600	95600	95600	95600	1
424	20240712	132000	103754500	95600	95600	95600	95600	0
425	20240712	131900	103754500	95600	95600	95700	95600	5
426	20240712	131800	103276300	95300	95300	95300	95300	0
427	20240712	131700	103276300	95300	95300	95300	95300	0
428	20240712	131600	103276300	95300	95300	95300	95300	0
429	20240712	131500	103276300	95300	95300	95300	95300	0
430	20240712	131400	103276300	95300	95300	95300	95300	0
431	20240712	131300	103276300	95300	95300	95300	95300	0
432	20240712	131200	103276300	95300	95300	95300	95300	0
433	20240712	131100	103276300	95300	95300	95300	95300	10
434	20240712	131000	102323300	95300	95600	95600	95300	200
435	20240712	130900	83241200	95500	95500	95500	95500	0
436	20240712	130800	83241200	95500	95500	95500	95500	0
437	20240712	130700	83241200	95500	95500	95500	95500	0
438	20240712	130600	83241200	95500	95500	95500	95500	0
439	20240712	130500	83241200	95500	95500	95500	95500	0
440	20240712	130400	83241200	95500	95500	95500	95500	0
441	20240712	130300	83241200	95500	95500	95500	95500	0
442	20240712	130200	83241200	95500	95500	95500	95500	0
443	20240712	130100	83241200	95500	95500	95500	95500	0
444	20240712	130000	83241200	95500	95500	95500	95500	0
445	20240712	125900	83241200	95500	95700	95700	95500	42
446	20240712	125800	79229100	95600	95600	95600	95600	0
447	20240712	125700	79229100	95600	95600	95600	95600	0
448	20240712	125600	79229100	95600	95600	95600	95600	0
449	20240712	125500	79229100	95600	95600	95600	95600	0
450	20240712	125400	79229100	95600	95600	95600	95600	0
451	20240712	125300	79229100	95600	95600	95600	95600	1
452	20240712	125200	79133500	95600	95600	95600	95600	0
453	20240712	125100	79133500	95600	95600	95600	95600	0
454	20240712	125000	79133500	95600	95600	95600	95600	0
455	20240712	124900	79133500	95600	95600	95600	95600	0
456	20240712	124800	79133500	95600	95800	95800	95600	6
457	20240712	124700	78559700	95800	95800	95800	95800	0
458	20240712	124600	78559700	95800	95800	95800	95800	1
459	20240712	124500	78463900	95800	95900	95900	95800	18
460	20240712	124400	76738100	95800	95800	95800	95800	0
461	20240712	124300	76738100	95800	95800	95800	95800	0
462	20240712	124200	76738100	95800	95800	95800	95800	0
463	20240712	124100	76738100	95800	95800	95800	95800	0
464	20240712	124000	76738100	95800	95800	95800	95800	0
465	20240712	123900	76738100	95800	95800	95800	95800	0
466	20240712	123800	76738100	95800	95800	95800	95800	0
467	20240712	123700	76738100	95800	95800	95800	95800	0
468	20240712	123600	76738100	95800	95800	95800	95800	0
469	20240712	123500	76738100	95800	95800	95800	95800	0
470	20240712	123400	76738100	95800	95800	95800	95800	0
471	20240712	123300	76738100	95800	95800	95800	95800	10
472	20240712	123200	75780100	95700	95700	95700	95700	0
473	20240712	123100	75780100	95700	95700	95700	95700	0
474	20240712	123000	75780100	95700	95700	95700	95700	0
475	20240712	122900	75780100	95700	95700	95700	95700	0
476	20240712	122800	75780100	95700	95700	95700	95700	0
477	20240712	122700	75780100	95700	95700	95700	95700	0
478	20240712	122600	75780100	95700	95700	95700	95700	0
479	20240712	122500	75780100	95700	95700	95700	95700	0
480	20240712	122400	75780100	95700	95700	95700	95700	0
481	20240712	122300	75780100	95700	95700	95700	95700	0
482	20240712	122200	75780100	95700	95700	95700	95700	0
483	20240712	122100	75780100	95700	95700	95700	95700	0
484	20240712	122000	75780100	95700	95700	95700	95700	0
485	20240712	121900	75780100	95700	95700	95700	95700	0
486	20240712	121800	75780100	95700	95700	95700	95700	0
487	20240712	121700	75780100	95700	95700	95700	95700	2
488	20240712	121600	75588700	95600	95600	95600	95600	0
489	20240712	121500	75588700	95600	95600	95600	95600	0
490	20240712	121400	75588700	95600	95600	95600	95600	0
491	20240712	121300	75588700	95600	95600	95600	95600	0
492	20240712	121200	75588700	95600	95600	95600	95600	0
493	20240712	121100	75588700	95600	95600	95600	95600	0
494	20240712	121000	75588700	95600	95600	95600	95600	2
495	20240712	120900	75397500	95500	95500	95500	95500	0
496	20240712	120800	75397500	95500	95500	95500	95500	0
497	20240712	120700	75397500	95500	95500	95500	95500	0
498	20240712	120600	75397500	95500	95500	95500	95500	0
499	20240712	120500	75397500	95500	95500	95500	95500	0
500	20240712	120400	75397500	95500	95500	95500	95500	0
501	20240712	120300	75397500	95500	95500	95500	95500	0
502	20240712	120200	75397500	95500	95500	95500	95500	0
503	20240712	120100	75397500	95500	95500	95500	95500	0
504	20240712	120000	75397500	95500	95500	95500	95500	0
505	20240712	115900	75397500	95500	95500	95500	95500	0
506	20240712	115800	75397500	95500	95500	95500	95500	0
507	20240712	115700	75397500	95500	95500	95500	95500	0
508	20240712	115600	75397500	95500	95500	95500	95500	0
509	20240712	115500	75397500	95500	95500	95500	95500	0
510	20240712	115400	75397500	95500	95800	95800	95500	39
511	20240712	115300	71671900	95800	95800	95800	95800	0
512	20240712	115200	71671900	95800	95800	95800	95800	0
513	20240712	115100	71671900	95800	95800	95800	95800	5
514	20240712	115000	71192900	95700	95700	95700	95700	0
515	20240712	114900	71192900	95700	95700	95700	95700	0
516	20240712	114800	71192900	95700	95700	95700	95700	0
517	20240712	114700	71192900	95700	95700	95700	95700	0
518	20240712	114600	71192900	95700	95700	95700	95700	0
519	20240712	114500	71192900	95700	95700	95700	95700	0
520	20240712	114400	71192900	95700	95700	95700	95700	0
521	20240712	114300	71192900	95700	95700	95700	95700	0
522	20240712	114200	71192900	95700	95700	95700	95700	0
523	20240712	114100	71192900	95700	95700	95700	95700	0
524	20240712	114000	71192900	95700	95700	95700	95700	0
525	20240712	113900	71192900	95700	95700	95700	95700	0
526	20240712	113800	71192900	95700	95700	95700	95700	1
527	20240712	113700	71097200	95800	95800	95800	95800	2
528	20240712	113600	70905600	95800	95800	95800	95800	1
529	20240712	113500	70809800	95900	95900	95900	95900	0
530	20240712	113400	70809800	95900	95900	95900	95900	3
531	20240712	113300	70522100	96000	96000	96000	96000	0
532	20240712	113200	70522100	96000	96000	96000	96000	8
533	20240712	113100	69754100	96000	96000	96000	96000	0
534	20240712	113000	69754100	96000	96000	96000	96000	1
535	20240712	112900	69658100	96000	96000	96000	96000	2
536	20240712	112800	69466100	96000	96000	96000	96000	0
537	20240712	112700	69466100	96000	96000	96000	96000	1
538	20240712	112600	69370100	95900	95900	95900	95900	0
539	20240712	112500	69370100	95900	95900	95900	95900	0
540	20240712	112400	69370100	95900	95900	95900	95900	0
541	20240712	112300	69370100	95900	95900	95900	95900	1
542	20240712	112200	69274200	95900	95900	95900	95900	1
543	20240712	112100	69178300	95900	95900	95900	95900	0
544	20240712	112000	69178300	95900	95900	95900	95900	1
545	20240712	111900	69082400	95900	95900	95900	95900	0
546	20240712	111800	69082400	95900	95900	95900	95900	1
547	20240712	111700	68986500	95900	95900	95900	95900	0
548	20240712	111600	68986500	95900	95900	95900	95900	1
549	20240712	111500	68890600	95900	95900	95900	95900	1
550	20240712	111400	68794700	95900	95900	95900	95900	0
551	20240712	111300	68794700	95900	95900	95900	95900	1
552	20240712	111200	68698800	95900	95900	95900	95900	0
553	20240712	111100	68698800	95900	95900	95900	95900	1
554	20240712	111000	68602900	95900	95900	95900	95900	0
555	20240712	110900	68602900	95900	95900	95900	95900	2
556	20240712	110800	68411100	95900	95900	95900	95900	1
557	20240712	110700	68315200	95800	95800	95800	95800	0
558	20240712	110600	68315200	95800	95800	95800	95800	1
559	20240712	110500	68219400	95700	95700	95700	95700	0
560	20240712	110400	68219400	95700	95700	95700	95700	0
561	20240712	110300	68219400	95700	95700	95700	95700	0
562	20240712	110200	68219400	95700	95700	95700	95700	25
563	20240712	110100	65826900	95700	95700	95700	95700	1
564	20240712	110000	65731200	95700	95700	95700	95700	0
565	20240712	105900	65731200	95700	95700	95700	95700	1
566	20240712	105800	65635500	95700	95700	95700	95700	0
567	20240712	105700	65635500	95700	95700	95700	95700	1
568	20240712	105600	65539800	95700	95700	95700	95700	172
569	20240712	105500	49079400	95700	95700	95700	95700	2
570	20240712	105400	48888000	95900	95900	95900	95900	1
571	20240712	105300	48792100	95900	95900	95900	95900	0
572	20240712	105200	48792100	95900	95900	95900	95900	1
573	20240712	105100	48696200	95900	95900	95900	95900	0
574	20240712	105000	48696200	95900	95900	95900	95900	1
575	20240712	104900	48600300	95900	95900	95900	95900	0
576	20240712	104800	48600300	95900	95900	95900	95900	1
577	20240712	104700	48504400	95900	95900	95900	95900	1
578	20240712	104600	48408500	95900	95900	95900	95900	0
579	20240712	104500	48408500	95900	95900	95900	95900	1
580	20240712	104400	48312600	95900	95900	95900	95900	0
581	20240712	104300	48312600	95900	95900	95900	95900	1
582	20240712	104200	48216700	95900	95900	95900	95900	0
583	20240712	104100	48216700	95900	95800	95900	95800	9
584	20240712	104000	47353700	95800	95800	95800	95800	1
585	20240712	103900	47257900	95500	95500	95500	95500	0
586	20240712	103800	47257900	95500	95500	95500	95500	0
587	20240712	103700	47257900	95500	95500	95500	95500	0
588	20240712	103600	47257900	95500	95500	95500	95500	0
589	20240712	103500	47257900	95500	95500	95500	95500	0
590	20240712	103400	47257900	95500	95500	95500	95500	21
591	20240712	103300	45252400	95400	95400	95400	95400	0
592	20240712	103200	45252400	95400	95400	95400	95400	0
593	20240712	103100	45252400	95400	95400	95400	95400	0
594	20240712	103000	45252400	95400	95400	95400	95400	0
595	20240712	102900	45252400	95400	95400	95400	95400	0
596	20240712	102800	45252400	95400	95400	95400	95400	0
597	20240712	102700	45252400	95400	95400	95400	95400	0
598	20240712	102600	45252400	95400	95400	95400	95400	0
599	20240712	102500	45252400	95400	95400	95400	95400	0
600	20240712	102400	45252400	95400	95400	95400	95400	6
601	20240712	102300	44680000	95600	95600	95600	95600	6
602	20240712	102200	44106400	95400	95500	95500	95400	6
603	20240712	102100	43533900	95400	95400	95400	95400	0
604	20240712	102000	43533900	95400	95400	95400	95400	0
605	20240712	101900	43533900	95400	95400	95400	95400	0
606	20240712	101800	43533900	95400	95400	95400	95400	0
607	20240712	101700	43533900	95400	95400	95400	95400	0
608	20240712	101600	43533900	95400	95400	95400	95400	0
609	20240712	101500	43533900	95400	95400	95400	95400	0
610	20240712	101400	43533900	95400	95500	95500	95400	3
611	20240712	101300	43247500	95600	95600	95600	95600	1
612	20240712	101200	43151900	95600	95600	95600	95600	1
613	20240712	101100	43056300	95600	95600	95600	95600	0
614	20240712	101000	43056300	95600	95600	95600	95600	1
615	20240712	100900	42960700	95600	95600	95600	95600	0
616	20240712	100800	42960700	95600	95600	95600	95600	1
617	20240712	100700	42865100	95600	95600	95600	95600	0
618	20240712	100600	42865100	95600	95600	95600	95600	8
619	20240712	100500	42100300	95500	95500	95500	95500	0
620	20240712	100400	42100300	95500	95500	95500	95500	0
621	20240712	100300	42100300	95500	95500	95500	95500	0
622	20240712	100200	42100300	95500	95500	95500	95500	0
623	20240712	100100	42100300	95500	95500	95500	95500	0
624	20240712	100000	42100300	95500	95500	95500	95500	1
625	20240712	095900	42004800	95400	95500	95500	95400	25
626	20240712	095800	39617700	95400	95400	95400	95400	0
627	20240712	095700	39617700	95400	95500	95500	95400	78
628	20240712	095600	32170000	95200	95200	95200	95200	0
629	20240712	095500	32170000	95200	95200	95200	95200	0
630	20240712	095400	32170000	95200	95200	95200	95200	0
631	20240712	095300	32170000	95200	95200	95200	95200	0
632	20240712	095200	32170000	95200	95200	95200	95200	0
633	20240712	095100	32170000	95200	95200	95200	95200	0
634	20240712	095000	32170000	95200	95200	95200	95200	0
635	20240712	094900	32170000	95200	95200	95200	95200	0
636	20240712	094800	32170000	95200	95200	95200	95200	0
637	20240712	094700	32170000	95200	95200	95200	95200	0
638	20240712	094600	32170000	95200	95200	95200	95200	0
639	20240712	094500	32170000	95200	95200	95200	95200	0
640	20240712	094400	32170000	95200	95200	95200	95200	0
641	20240712	094300	32170000	95200	95200	95200	95200	0
642	20240712	094200	32170000	95200	95200	95200	95200	0
643	20240712	094100	32170000	95200	95200	95200	95200	0
644	20240712	094000	32170000	95200	95200	95200	95200	0
645	20240712	093900	32170000	95200	95200	95200	95200	0
646	20240712	093800	32170000	95200	95200	95200	95200	0
647	20240712	093700	32170000	95200	95200	95200	95200	0
648	20240712	093600	32170000	95200	95200	95200	95200	0
649	20240712	093500	32170000	95200	95200	95200	95200	0
650	20240712	093400	32170000	95200	95200	95200	95200	0
651	20240712	093300	32170000	95200	95200	95200	95200	0
652	20240712	093200	32170000	95200	95200	95200	95200	0
653	20240712	093100	32170000	95200	95200	95200	95200	0
654	20240712	093000	32170000	95200	95200	95200	95200	0
655	20240712	092900	32170000	95200	95200	95200	95200	0
656	20240712	092800	32170000	95200	95200	95200	95200	0
657	20240712	092700	32170000	95200	95200	95200	95200	0
658	20240712	092600	32170000	95200	95200	95200	95200	0
659	20240712	092500	32170000	95200	95200	95200	95200	0
660	20240712	092400	32170000	95200	95200	95200	95200	0
661	20240712	092300	32170000	95200	95200	95200	95200	0
662	20240712	092200	32170000	95200	95900	96400	95200	154
663	20240712	092100	17437100	95900	95900	95900	95900	1
664	20240712	092000	17341200	95800	95800	95800	95800	8
665	20240712	091900	16574800	95700	95700	95700	95700	0
666	20240712	091800	16574800	95700	95700	95700	95700	0
667	20240712	091700	16574800	95700	95700	95700	95700	0
668	20240712	091600	16574800	95700	95700	95700	95700	0
669	20240712	091500	16574800	95700	95700	95700	95700	0
670	20240712	091400	16574800	95700	95600	95700	95600	6
671	20240712	091300	16000700	95600	95600	95600	95600	1
672	20240712	091200	15905100	95600	95600	95600	95600	0
673	20240712	091100	15905100	95600	95600	95600	95600	1
674	20240712	091000	15809500	95600	95600	95600	95600	2
675	20240712	090900	15618300	95500	95500	95500	95500	1
676	20240712	090800	15522800	95200	95300	95300	95200	129
677	20240712	090700	3240700	95200	95200	95200	95200	0
678	20240712	090600	3240700	95200	95200	95200	95200	0
679	20240712	090500	3240700	95200	95300	95300	95200	10
680	20240712	090400	2288400	95700	95700	95700	95700	0
681	20240712	090300	2288400	95700	95700	95700	95700	1
682	20240712	090200	2192700	95700	95700	95700	95700	1
683	20240712	090100	2097000	95700	95700	95700	95700	0
684	20240712	090000	2097000	95700	95300	95700	95300	22