KissMeData/010060/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185500	3061058800	86800	86800	86800	86800	8776
3	20240711	185400	3061058800	86800	86800	86800	86800	0
4	20240711	185300	3061058800	86800	86800	86800	86800	0
5	20240711	185200	3061058800	86800	86800	86800	86800	0
6	20240711	185100	3061058800	86800	86800	86800	86800	0
7	20240711	185000	3061058800	86800	86800	86800	86800	0
8	20240711	184900	3061058800	86800	86800	86800	86800	0
9	20240711	184800	3061058800	86800	86800	86800	86800	0
10	20240711	184700	3061058800	86800	86800	86800	86800	0
11	20240711	184600	3061058800	86800	86800	86800	86800	0
12	20240711	184500	3061058800	86800	86800	86800	86800	0
13	20240711	184400	3061058800	86800	86800	86800	86800	0
14	20240711	184300	3061058800	86800	86800	86800	86800	0
15	20240711	184200	3061058800	86800	86800	86800	86800	0
16	20240711	184100	3061058800	86800	86800	86800	86800	0
17	20240711	184000	3061058800	86800	86800	86800	86800	0
18	20240711	183900	3061058800	86800	86800	86800	86800	0
19	20240711	183800	3061058800	86800	86800	86800	86800	0
20	20240711	183700	3061058800	86800	86800	86800	86800	0
21	20240711	183600	3061058800	86800	86800	86800	86800	0
22	20240711	183500	3061058800	86800	86800	86800	86800	0
23	20240711	183400	3061058800	86800	86800	86800	86800	0
24	20240711	183300	3061058800	86800	86800	86800	86800	0
25	20240711	183200	3061058800	86800	86800	86800	86800	0
26	20240711	183100	3061058800	86800	86800	86800	86800	0
27	20240711	183000	3061058800	86800	86800	86800	86800	0
28	20240711	182900	3061058800	86800	86800	86800	86800	0
29	20240711	182800	3061058800	86800	86800	86800	86800	0
30	20240711	182700	3061058800	86800	86800	86800	86800	0
31	20240711	182600	3061058800	86800	86800	86800	86800	0
32	20240711	182500	3061058800	86800	86800	86800	86800	8776
33	20240711	182400	3061058800	86800	86800	86800	86800	0
34	20240711	182300	3061058800	86800	86800	86800	86800	0
35	20240711	182200	3061058800	86800	86800	86800	86800	0
36	20240711	182100	3061058800	86800	86800	86800	86800	0
37	20240711	182000	3061058800	86800	86800	86800	86800	0
38	20240711	181900	3061058800	86800	86800	86800	86800	0
39	20240711	181800	3061058800	86800	86800	86800	86800	0
40	20240711	181700	3061058800	86800	86800	86800	86800	0
41	20240711	181600	3061058800	86800	86800	86800	86800	0
42	20240711	181500	3061058800	86800	86800	86800	86800	0
43	20240711	181400	3061058800	86800	86800	86800	86800	0
44	20240711	181300	3061058800	86800	86800	86800	86800	0
45	20240711	181200	3061058800	86800	86800	86800	86800	0
46	20240711	181100	3061058800	86800	86800	86800	86800	0
47	20240711	181000	3061058800	86800	86800	86800	86800	0
48	20240711	180900	3061058800	86800	86800	86800	86800	0
49	20240711	180800	3061058800	86800	86800	86800	86800	0
50	20240711	180700	3061058800	86800	86800	86800	86800	0
51	20240711	180600	3061058800	86800	86800	86800	86800	0
52	20240711	180500	3061058800	86800	86800	86800	86800	0
53	20240711	180400	3061058800	86800	86800	86800	86800	0
54	20240711	180300	3061058800	86800	86800	86800	86800	0
55	20240711	180200	3061058800	86800	86800	86800	86800	0
56	20240711	180100	3061058800	86800	86800	86800	86800	0
57	20240711	180000	3061058800	86800	86800	86800	86800	0
58	20240711	175900	3061058800	86800	86800	86800	86800	0
59	20240711	175800	3061058800	86800	86800	86800	86800	0
60	20240711	175700	3061058800	86800	86800	86800	86800	0
61	20240711	175600	3061058800	86800	86800	86800	86800	0
62	20240711	175500	3061058800	86800	86800	86800	86800	8776
63	20240711	175400	3061058800	86800	86800	86800	86800	0
64	20240711	175300	3061058800	86800	86800	86800	86800	0
65	20240711	175200	3061058800	86800	86800	86800	86800	0
66	20240711	175100	3061058800	86800	86800	86800	86800	0
67	20240711	175000	3061058800	86800	86800	86800	86800	0
68	20240711	174900	3061058800	86800	86800	86800	86800	0
69	20240711	174800	3061058800	86800	86800	86800	86800	0
70	20240711	174700	3061058800	86800	86800	86800	86800	0
71	20240711	174600	3061058800	86800	86800	86800	86800	0
72	20240711	174500	3061058800	86800	86800	86800	86800	0
73	20240711	174400	3061058800	86800	86800	86800	86800	0
74	20240711	174300	3061058800	86800	86800	86800	86800	0
75	20240711	174200	3061058800	86800	86800	86800	86800	0
76	20240711	174100	3061058800	86800	86800	86800	86800	0
77	20240711	174000	3061058800	86800	86800	86800	86800	0
78	20240711	173900	3061058800	86800	86800	86800	86800	0
79	20240711	173800	3061058800	86800	86800	86800	86800	0
80	20240711	173700	3061058800	86800	86800	86800	86800	0
81	20240711	173600	3061058800	86800	86800	86800	86800	0
82	20240711	173500	3061058800	86800	86800	86800	86800	0
83	20240711	173400	3061058800	86800	86800	86800	86800	0
84	20240711	173300	3061058800	86800	86800	86800	86800	0
85	20240711	173200	3061058800	86800	86800	86800	86800	0
86	20240711	173100	3061058800	86800	86800	86800	86800	0
87	20240711	173000	3061058800	86800	86800	86800	86800	0
88	20240711	172900	3061058800	86800	86800	86800	86800	0
89	20240711	172800	3061058800	86800	86800	86800	86800	0
90	20240711	172700	3061058800	86800	86800	86800	86800	0
91	20240711	172600	3061058800	86800	86800	86800	86800	0
92	20240711	172500	3061058800	86800	86800	86800	86800	8776
93	20240711	172400	3061058800	86800	86800	86800	86800	0
94	20240711	172300	3061058800	86800	86800	86800	86800	0
95	20240711	172200	3061058800	86800	86800	86800	86800	0
96	20240711	172100	3061058800	86800	86800	86800	86800	0
97	20240711	172000	3061058800	86800	86800	86800	86800	0
98	20240711	171900	3061058800	86800	86800	86800	86800	0
99	20240711	171800	3061058800	86800	86800	86800	86800	0
100	20240711	171700	3061058800	86800	86800	86800	86800	0
101	20240711	171600	3061058800	86800	86800	86800	86800	0
102	20240711	171500	3061058800	86800	86800	86800	86800	0
103	20240711	171400	3061058800	86800	86800	86800	86800	0
104	20240711	171300	3061058800	86800	86800	86800	86800	0
105	20240711	171200	3061058800	86800	86800	86800	86800	0
106	20240711	171100	3061058800	86800	86800	86800	86800	0
107	20240711	171000	3061058800	86800	86800	86800	86800	0
108	20240711	170900	3061058800	86800	86800	86800	86800	0
109	20240711	170800	3061058800	86800	86800	86800	86800	0
110	20240711	170700	3061058800	86800	86800	86800	86800	0
111	20240711	170600	3061058800	86800	86800	86800	86800	0
112	20240711	170500	3061058800	86800	86800	86800	86800	0
113	20240711	170400	3061058800	86800	86800	86800	86800	0
114	20240711	170300	3061058800	86800	86800	86800	86800	0
115	20240711	170200	3061058800	86800	86800	86800	86800	0
116	20240711	170100	3061058800	86800	86800	86800	86800	0
117	20240711	170000	3061058800	86800	86800	86800	86800	0
118	20240711	165900	3061058800	86800	86800	86800	86800	0
119	20240711	165800	3061058800	86800	86800	86800	86800	0
120	20240711	165700	3061058800	86800	86800	86800	86800	0
121	20240711	165600	3061058800	86800	86800	86800	86800	0
122	20240711	165500	3061058800	86800	86800	86800	86800	8776
123	20240711	165400	3061058800	86800	86800	86800	86800	0
124	20240711	165300	3061058800	86800	86800	86800	86800	0
125	20240711	165200	3061058800	86800	86800	86800	86800	0
126	20240711	165100	3061058800	86800	86800	86800	86800	0
127	20240711	165000	3061058800	86800	86800	86800	86800	0
128	20240711	164900	3061058800	86800	86800	86800	86800	0
129	20240711	164800	3061058800	86800	86800	86800	86800	0
130	20240711	164700	3061058800	86800	86800	86800	86800	0
131	20240711	164600	3061058800	86800	86800	86800	86800	0
132	20240711	164500	3061058800	86800	86800	86800	86800	0
133	20240711	164400	3061058800	86800	86800	86800	86800	0
134	20240711	164300	3061058800	86800	86800	86800	86800	0
135	20240711	164200	3061058800	86800	86800	86800	86800	0
136	20240711	164100	3061058800	86800	86800	86800	86800	0
137	20240711	164000	3061058800	86800	86800	86800	86800	0
138	20240711	163900	3061058800	86800	86800	86800	86800	0
139	20240711	163800	3061058800	86800	86800	86800	86800	0
140	20240711	163700	3061058800	86800	86800	86800	86800	0
141	20240711	163600	3061058800	86800	86800	86800	86800	0
142	20240711	163500	3061058800	86800	86800	86800	86800	0
143	20240711	163400	3061058800	86800	86800	86800	86800	0
144	20240711	163300	3061058800	86800	86800	86800	86800	0
145	20240711	163200	3061058800	86800	86800	86800	86800	0
146	20240711	163100	3061058800	86800	86800	86800	86800	0
147	20240711	163000	3061058800	86800	86800	86800	86800	0
148	20240711	162900	3061058800	86800	86800	86800	86800	0
149	20240711	162800	3061058800	86800	86800	86800	86800	0
150	20240711	162700	3061058800	86800	86800	86800	86800	0
151	20240711	162600	3061058800	86800	86800	86800	86800	0
152	20240711	162500	3061058800	86800	86800	86800	86800	8776
153	20240711	162400	3061058800	86800	86800	86800	86800	0
154	20240711	162300	3061058800	86800	86800	86800	86800	0
155	20240711	162200	3061058800	86800	86800	86800	86800	0
156	20240711	162100	3061058800	86800	86800	86800	86800	0
157	20240711	162000	3061058800	86800	86800	86800	86800	0
158	20240711	161900	3061058800	86800	86800	86800	86800	0
159	20240711	161800	3061058800	86800	86800	86800	86800	0
160	20240711	161700	3061058800	86800	86800	86800	86800	0
161	20240711	161600	3061058800	86800	86800	86800	86800	0
162	20240711	161500	3061058800	86800	86800	86800	86800	0
163	20240711	161400	3061058800	86800	86800	86800	86800	0
164	20240711	161300	3061058800	86800	86800	86800	86800	0
165	20240711	161200	3061058800	86800	86800	86800	86800	0
166	20240711	161100	3061058800	86800	86800	86800	86800	0
167	20240711	161000	3061058800	86800	86800	86800	86800	0
168	20240711	160900	3061058800	86800	86800	86800	86800	0
169	20240711	160800	3061058800	86800	86800	86800	86800	0
170	20240711	160700	3061058800	86800	86800	86800	86800	0
171	20240711	160600	3061058800	86800	86800	86800	86800	0
172	20240711	160500	3061058800	86800	86800	86800	86800	0
173	20240711	160400	3061058800	86800	86800	86800	86800	0
174	20240711	160300	3061058800	86800	86800	86800	86800	0
175	20240711	160200	3061058800	86800	86800	86800	86800	0
176	20240711	160100	3061058800	86800	86800	86800	86800	0
177	20240711	160000	3061058800	86800	86800	86800	86800	0
178	20240711	155900	3061058800	86800	86800	86800	86800	0
179	20240711	155800	3061058800	86800	86800	86800	86800	0
180	20240711	155700	3061058800	86800	86800	86800	86800	0
181	20240711	155600	3061058800	86800	86800	86800	86800	0
182	20240711	155500	3061058800	86800	86800	86800	86800	8776
183	20240711	155400	3061058800	86800	86800	86800	86800	0
184	20240711	155300	3061058800	86800	86800	86800	86800	0
185	20240711	155200	3061058800	86800	86800	86800	86800	0
186	20240711	155100	3061058800	86800	86800	86800	86800	0
187	20240711	155000	3061058800	86800	86800	86800	86800	0
188	20240711	154900	3061058800	86800	86800	86800	86800	0
189	20240711	154800	3061058800	86800	86800	86800	86800	0
190	20240711	154700	3061058800	86800	86800	86800	86800	0
191	20240711	154600	3061058800	86800	86800	86800	86800	0
192	20240711	154500	3061058800	86800	86800	86800	86800	0
193	20240711	154400	3061058800	86800	86800	86800	86800	0
194	20240711	154300	3061058800	86800	86800	86800	86800	0
195	20240711	154200	3061058800	86800	86800	86800	86800	0
196	20240711	154100	3061058800	86800	86800	86800	86800	0
197	20240711	154000	3061058800	86800	86800	86800	86800	0
198	20240711	153900	3061058800	86800	86800	86800	86800	0
199	20240711	153800	3061058800	86800	86800	86800	86800	0
200	20240711	153700	3061058800	86800	86800	86800	86800	0
201	20240711	153600	3061058800	86800	86800	86800	86800	0
202	20240711	153500	3061058800	86800	86800	86800	86800	0
203	20240711	153400	3061058800	86800	86800	86800	86800	0
204	20240711	153300	3061058800	86800	86800	86800	86800	0
205	20240711	153200	3061058800	86800	86800	86800	86800	0
206	20240711	153100	3061058800	86800	86800	86800	86800	0
207	20240711	153000	3061058800	86800	86800	86800	86800	8776
208	20240711	152900	2299302000	86600	86600	86600	86600	0
209	20240711	152800	2299302000	86600	86600	86600	86600	0
210	20240711	152700	2299302000	86600	86600	86600	86600	0
211	20240711	152600	2299302000	86600	86600	86600	86600	0
212	20240711	152500	2299302000	86600	86600	86600	86600	0
213	20240711	152400	2299302000	86600	86600	86600	86600	0
214	20240711	152300	2299302000	86600	86600	86600	86600	0
215	20240711	152200	2299302000	86600	86600	86600	86600	0
216	20240711	152100	2299302000	86600	86600	86600	86600	0
217	20240711	152000	2299302000	86600	86600	86600	86600	0
218	20240711	151900	2299302000	86600	86600	86700	86600	146
219	20240711	151800	2286657100	86600	86600	86700	86600	572
220	20240711	151700	2237115900	86700	86600	86700	86600	99
221	20240711	151600	2228533100	86600	86600	86700	86600	24
222	20240711	151500	2226454400	86700	86600	86700	86600	25
223	20240711	151400	2224289000	86600	86600	86700	86600	38
224	20240711	151300	2220998100	86600	86700	86700	86600	37
225	20240711	151200	2217791300	86600	86600	86700	86600	38
226	20240711	151100	2214498300	86600	86600	86700	86600	13
227	20240711	151000	2213372000	86600	86600	86700	86600	24
228	20240711	150900	2211292300	86600	86600	86700	86600	263
229	20240711	150800	2188515900	86500	86500	86600	86500	46
230	20240711	150700	2184536400	86500	86500	86600	86500	23
231	20240711	150600	2182546300	86500	86500	86500	86500	49
232	20240711	150500	2178307800	86500	86500	86600	86500	33
233	20240711	150400	2175452700	86500	86500	86500	86500	7
234	20240711	150300	2174847200	86500	86400	86600	86400	40
235	20240711	150200	2171390200	86500	86500	86600	86500	238
236	20240711	150100	2150802400	86600	86600	86600	86500	13
237	20240711	150000	2149677300	86500	86500	86600	86500	8
238	20240711	145900	2148985200	86500	86600	86600	86500	31
239	20240711	145800	2146303500	86500	86500	86600	86500	25
240	20240711	145700	2144140500	86500	86500	86600	86500	8
241	20240711	145600	2143448400	86500	86500	86500	86500	17
242	20240711	145500	2141977900	86500	86500	86600	86500	9
243	20240711	145400	2141199200	86500	86500	86600	86400	317
244	20240711	145300	2113778700	86500	86500	86500	86500	38
245	20240711	145200	2110491700	86500	86400	86600	86400	91
246	20240711	145100	2102620200	86400	86400	86500	86400	292
247	20240711	145000	2077367700	86400	86400	86500	86200	839
248	20240711	144900	2004953300	86400	86400	86400	86400	5
249	20240711	144800	2004521300	86400	86400	86500	86400	6
250	20240711	144700	2004002800	86400	86400	86400	86400	7
251	20240711	144600	2003398000	86400	86500	86500	86400	45
252	20240711	144500	1999509300	86400	86400	86500	86400	39
253	20240711	144400	1996138500	86400	86500	86500	86400	399
254	20240711	144300	1961625700	86500	86400	86500	86400	11
255	20240711	144200	1960674800	86400	86400	86500	86300	24
256	20240711	144100	1958600900	86400	86400	86400	86400	17
257	20240711	144000	1957132100	86400	86400	86500	86400	32
258	20240711	143900	1954367200	86400	86400	86400	86300	152
259	20240711	143800	1941234500	86400	86400	86400	86400	18
260	20240711	143700	1939679300	86400	86300	86400	86300	446
261	20240711	143600	1901145100	86300	86400	86400	86300	25
262	20240711	143500	1898987000	86300	86300	86400	86300	39
263	20240711	143400	1895620100	86400	86300	86400	86300	30
264	20240711	143300	1893030800	86300	86300	86400	86300	209
265	20240711	143200	1874975700	86300	86400	86400	86300	54
266	20240711	143100	1870314700	86300	86300	86400	86300	13
267	20240711	143000	1869192700	86300	86300	86400	86300	54
268	20240711	142900	1864529400	86300	86300	86300	86300	16
269	20240711	142800	1863148600	86300	86300	86400	86300	9
270	20240711	142700	1862371700	86300	86300	86300	86300	5
271	20240711	142600	1861940200	86300	86300	86400	86300	27
272	20240711	142500	1859610000	86300	86300	86300	86300	38
273	20240711	142400	1856330600	86300	86300	86400	86300	62
274	20240711	142300	1850979900	86300	86400	86400	86300	538
275	20240711	142200	1804497000	86400	86500	86500	86400	6
276	20240711	142100	1803978500	86400	86400	86400	86400	3
277	20240711	142000	1803719300	86400	86400	86400	86400	107
278	20240711	141900	1794474500	86500	86600	86600	86500	825
279	20240711	141800	1723088100	86600	86600	86600	86600	37
280	20240711	141700	1719883900	86600	86600	86600	86600	4
281	20240711	141600	1719537500	86600	86600	86700	86600	4
282	20240711	141500	1719191000	86700	86700	86700	86700	430
283	20240711	141400	1681910000	86700	86700	86700	86700	3
284	20240711	141300	1681649900	86800	86700	86800	86700	23
285	20240711	141200	1679654200	86700	86700	86700	86700	4
286	20240711	141100	1679307400	86700	86700	86700	86700	36
287	20240711	141000	1676186200	86700	86700	86700	86700	4
288	20240711	140900	1675839400	86800	86700	86800	86700	184
289	20240711	140800	1659885400	86700	86700	86800	86700	8
290	20240711	140700	1659191300	86700	86700	86700	86700	18
291	20240711	140600	1657630700	86700	86700	86700	86700	43
292	20240711	140500	1653902600	86700	86800	86800	86700	10
293	20240711	140400	1653035200	86800	86800	86800	86700	66
294	20240711	140300	1647310900	86700	86800	86800	86700	7
295	20240711	140200	1646703600	86700	86700	86700	86700	16
296	20240711	140100	1645316400	86800	86700	86800	86700	14
297	20240711	140000	1644101500	86700	86700	86700	86700	8
298	20240711	135900	1643407900	86700	86800	86800	86700	34
299	20240711	135800	1640457000	86700	86700	86700	86700	4
300	20240711	135700	1640110200	86700	86700	86800	86700	73
301	20240711	135600	1633779900	86700	86700	86700	86700	6
302	20240711	135500	1633259700	86700	86600	86700	86600	304
303	20240711	135400	1606905400	86700	86700	86700	86600	8
304	20240711	135300	1606211900	86600	86600	86600	86600	5
305	20240711	135200	1605778900	86600	86500	86600	86500	223
306	20240711	135100	1586467600	86600	86500	86600	86500	15
307	20240711	135000	1585168900	86500	86500	86500	86500	44
308	20240711	134900	1581362900	86500	86500	86500	86500	1
309	20240711	134800	1581276400	86500	86500	86500	86500	18
310	20240711	134700	1579719400	86500	86500	86500	86500	3
311	20240711	134600	1579459900	86500	86500	86500	86500	3
312	20240711	134500	1579200400	86500	86500	86600	86500	5
313	20240711	134400	1578767800	86600	86600	86600	86600	15
314	20240711	134300	1577468800	86600	86500	86600	86500	46
315	20240711	134200	1573488700	86500	86500	86600	86500	165
316	20240711	134100	1559200300	86600	86500	86600	86500	111
317	20240711	134000	1549588500	86500	86500	86500	86500	5
318	20240711	133900	1549156000	86500	86600	86600	86500	67
319	20240711	133800	1543354000	86600	86600	86600	86600	41
320	20240711	133700	1539803400	86600	86600	86600	86600	5
321	20240711	133600	1539370400	86700	86600	86700	86600	87
322	20240711	133500	1531835300	86600	86600	86600	86600	5
323	20240711	133400	1531402300	86600	86600	86700	86600	15
324	20240711	133300	1530102100	86600	86600	86600	86600	7
325	20240711	133200	1529495900	86700	86600	86700	86600	13
326	20240711	133100	1528369100	86600	86600	86600	86600	48
327	20240711	133000	1524212300	86600	86600	86600	86600	7
328	20240711	132900	1523606100	86600	86600	86600	86600	40
329	20240711	132800	1520142100	86600	86600	86600	86600	3
330	20240711	132700	1519882300	86600	86700	86700	86600	4
331	20240711	132600	1519535700	86600	86600	86700	86600	159
332	20240711	132500	1505750900	86600	86700	86700	86600	13
333	20240711	132400	1504624200	86700	86700	86700	86700	23
334	20240711	132300	1502630100	86700	86700	86800	86700	15
335	20240711	132200	1501328400	86700	86600	86800	86600	137
336	20240711	132100	1489450700	86700	86600	86800	86600	25
337	20240711	132000	1487282700	86600	86600	86700	86600	140
338	20240711	131900	1475146200	86600	86600	86600	86600	6
339	20240711	131800	1474626600	86600	86600	86600	86600	15
340	20240711	131700	1473327600	86700	86600	86700	86600	45
341	20240711	131600	1469429300	86700	86800	86800	86700	195
342	20240711	131500	1452507100	86800	86700	86800	86700	333
343	20240711	131400	1423619300	86600	86500	86700	86500	353
344	20240711	131300	1393045200	86600	86500	86600	86500	21
345	20240711	131200	1391226900	86600	86500	86600	86500	4
346	20240711	131100	1390880800	86500	86500	86600	86500	7
347	20240711	131000	1390275000	86500	86500	86600	86500	10
348	20240711	130900	1389409700	86500	86500	86500	86500	2
349	20240711	130800	1389236700	86600	86500	86600	86500	54
350	20240711	130700	1384564300	86500	86500	86500	86500	5
351	20240711	130600	1384131800	86600	86500	86600	86500	20
352	20240711	130500	1382400200	86500	86500	86500	86500	7
353	20240711	130400	1381794700	86500	86500	86500	86500	3
354	20240711	130300	1381535200	86500	86500	86500	86500	10
355	20240711	130200	1380670200	86500	86500	86500	86500	4
356	20240711	130100	1380324200	86500	86600	86600	86500	53
357	20240711	130000	1375738200	86600	86600	86700	86500	97
358	20240711	125900	1367337000	86600	86600	86600	86600	6
359	20240711	125800	1366817400	86600	86600	86600	86600	3
360	20240711	125700	1366557600	86600	86500	86800	86500	50
361	20240711	125600	1362228500	86500	86500	86800	86500	7
362	20240711	125500	1361622400	86500	86500	86500	86500	5
363	20240711	125400	1361189900	86900	86800	86900	86500	68
364	20240711	125300	1355297400	86800	86800	86800	86800	52
365	20240711	125200	1350783800	86700	86500	86800	86500	1380
366	20240711	125100	1231213400	86500	86500	86500	86500	4
367	20240711	125000	1230867400	86500	86500	86600	86500	6
368	20240711	124900	1230348300	86500	86600	86600	86500	47
369	20240711	124800	1226278600	86500	86500	86500	86500	7
370	20240711	124700	1225673100	86500	86500	86600	86500	38
371	20240711	124600	1222385900	86500	86500	86500	86500	4
372	20240711	124500	1222039900	86500	86500	86500	86500	79
373	20240711	124400	1215206400	86500	86500	86600	86500	10
374	20240711	124300	1214341100	86500	86500	86600	86500	14
375	20240711	124200	1213129200	86500	86600	86600	86500	4
376	20240711	124100	1212783100	86500	86500	86500	86500	1
377	20240711	124000	1212696600	86500	86500	86500	86500	44
378	20240711	123900	1208890600	86500	86500	86500	86500	69
379	20240711	123800	1202922100	86500	86400	86500	86400	3
380	20240711	123700	1202662800	86400	86400	86600	86400	73
381	20240711	123600	1196341600	86400	86500	86500	86400	15
382	20240711	123500	1195044400	86600	86500	86600	86500	26
383	20240711	123400	1192795300	86500	86500	86500	86500	4
384	20240711	123300	1192449300	86500	86500	86500	86500	39
385	20240711	123200	1189075800	86500	86600	86600	86500	27
386	20240711	123100	1186740200	86400	86500	86500	86400	201
387	20240711	123000	1169354100	86500	86500	86500	86500	234
388	20240711	122900	1149113100	86500	86500	86500	86500	9
389	20240711	122800	1148334600	86500	86500	86500	86500	24
390	20240711	122700	1146258600	86500	86500	86500	86500	5
391	20240711	122600	1145826100	86500	86500	86500	86500	42
392	20240711	122500	1142193100	86500	86500	86500	86500	14
393	20240711	122400	1140982100	86500	86500	86500	86500	17
394	20240711	122300	1139511600	86500	86500	86500	86500	113
395	20240711	122200	1129737100	86500	86500	86500	86500	12
396	20240711	122100	1128699100	86500	86500	86500	86500	30
397	20240711	122000	1126104100	86500	86500	86500	86500	8
398	20240711	121900	1125412100	86500	86500	86500	86500	45
399	20240711	121800	1121519600	86500	86500	86600	86500	7
400	20240711	121700	1120914000	86500	86500	86500	86500	85
401	20240711	121600	1113561500	86500	86500	86600	86500	53
402	20240711	121500	1108974700	86500	86600	86600	86500	24
403	20240711	121400	1106898500	86500	86500	86500	86500	4
404	20240711	121300	1106552500	86600	86500	86600	86500	54
405	20240711	121200	1101879300	86500	86500	86500	86500	40
406	20240711	121100	1098419300	86500	86600	86600	86500	44
407	20240711	121000	1094609300	86500	86500	86500	86500	11
408	20240711	120900	1093657800	86500	86500	86500	86500	1
409	20240711	120800	1093571300	86500	86500	86500	86500	3
410	20240711	120700	1093311800	86500	86500	86500	86500	4
411	20240711	120600	1092965800	86500	86500	86500	86500	23
412	20240711	120500	1090976300	86500	86500	86500	86500	40
413	20240711	120400	1087516300	86500	86500	86600	86500	15
414	20240711	120300	1086217600	86500	86500	86500	86500	2
415	20240711	120200	1086044600	86500	86500	86500	86500	6
416	20240711	120100	1085525600	86500	86500	86600	86500	4
417	20240711	120000	1085179500	86500	86500	86500	86500	4
418	20240711	115900	1084833500	86500	86500	86500	86500	2
419	20240711	115800	1084660500	86500	86500	86600	86500	79
420	20240711	115700	1077823700	86600	86500	86600	86500	121
421	20240711	115600	1067345200	86500	86500	86500	86500	3
422	20240711	115500	1067085700	86500	86500	86600	86500	8
423	20240711	115400	1066393600	86500	86700	86700	86500	59
424	20240711	115300	1061283000	86600	86600	86600	86500	50
425	20240711	115200	1056953100	86500	86500	86600	86500	25
426	20240711	115100	1054788500	86500	86500	86500	86500	41
427	20240711	115000	1051242000	86500	86500	86500	86500	4
428	20240711	114900	1050896000	86500	86500	86600	86500	47
429	20240711	114800	1046826300	86500	86600	86600	86500	44
430	20240711	114700	1043016100	86600	86600	86600	86600	38
431	20240711	114600	1039725300	86600	86600	86600	86600	41
432	20240711	114500	1036174700	86600	86600	86600	86600	12
433	20240711	114400	1035135500	86600	86600	86600	86600	41
434	20240711	114300	1031584900	86600	86600	86600	86600	9
435	20240711	114200	1030805500	86600	86600	86600	86600	1
436	20240711	114100	1030718900	86600	86600	86600	86600	4
437	20240711	114000	1030372500	86600	86600	86600	86600	40
438	20240711	113900	1026908500	86600	86600	86600	86600	20
439	20240711	113800	1025176500	86600	86600	86600	86600	3
440	20240711	113700	1024916700	86600	86500	86700	86500	79
441	20240711	113600	1018079200	86600	86600	86600	86500	44
442	20240711	113500	1014268900	86600	86600	86600	86600	127
443	20240711	113400	1003270700	86600	86600	86600	86600	41
444	20240711	113300	999720100	86700	86600	86700	86600	30
445	20240711	113200	997120200	86600	86600	86600	86600	13
446	20240711	113100	995994400	86600	86600	86600	86600	59
447	20240711	113000	990885000	86600	86600	86600	86600	71
448	20240711	112900	984736400	86600	86600	86600	86600	8
449	20240711	112800	984043600	86600	86600	86700	86600	26
450	20240711	112700	981791200	86600	86600	86600	86600	4
451	20240711	112600	981444800	86600	86600	86600	86600	1
452	20240711	112500	981358200	86600	86600	86600	86600	18
453	20240711	112400	979799400	86600	86600	86600	86600	140
454	20240711	112300	967675400	86500	86500	86500	86500	3
455	20240711	112200	967415900	86500	86500	86500	86500	5
456	20240711	112100	966983400	86500	86500	86500	86500	4
457	20240711	112000	966637400	86500	86600	86600	86500	314
458	20240711	111900	939463800	86600	86600	86600	86600	105
459	20240711	111800	930370800	86700	86700	86700	86600	16
460	20240711	111700	928983800	86600	86500	86600	86500	461
461	20240711	111600	889061700	86500	86600	86600	86500	31
462	20240711	111500	886377500	86600	86500	86600	86500	33
463	20240711	111400	883520400	86500	86500	86500	86500	34
464	20240711	111300	880579400	86600	86400	86600	86400	7
465	20240711	111200	879974400	86500	86500	86500	86400	193
466	20240711	111100	863280600	86500	86400	86500	86400	13
467	20240711	111000	862156400	86400	86400	86500	86400	72
468	20240711	110900	855929100	86400	86400	86400	86400	34
469	20240711	110800	852991500	86400	86500	86500	86400	13
470	20240711	110700	851868200	86500	86400	86500	86400	39
471	20240711	110600	848498000	86400	86400	86500	86400	133
472	20240711	110500	836999800	86400	86400	86500	86400	20
473	20240711	110400	835270900	86400	86400	86400	86400	100
474	20240711	110300	826630900	86400	86400	86500	86400	21
475	20240711	110200	824816000	86400	86400	86400	86400	11
476	20240711	110100	823865600	86400	86400	86500	86400	29
477	20240711	110000	821358100	86500	86400	86500	86400	26
478	20240711	105900	819110400	86400	86400	86400	86400	6
479	20240711	105800	818592000	86400	86400	86500	86400	14
480	20240711	105700	817382200	86400	86400	86400	86400	8
481	20240711	105600	816691000	86400	86400	86500	86400	18
482	20240711	105500	815134800	86400	86400	86400	86400	68
483	20240711	105400	809259600	86400	86400	86400	86400	11
484	20240711	105300	808309200	86400	86400	86400	86400	29
485	20240711	105200	805803600	86400	86500	86500	86400	26
486	20240711	105100	803556000	86400	86400	86400	86400	24
487	20240711	105000	801482400	86400	86400	86400	86400	10
488	20240711	104900	800618400	86400	86400	86400	86400	9
489	20240711	104800	799840800	86400	86400	86400	86400	20
490	20240711	104700	798112800	86400	86400	86500	86400	16
491	20240711	104600	796730000	86400	86400	86400	86400	2
492	20240711	104500	796557200	86400	86400	86500	86400	22
493	20240711	104400	794655200	86400	86400	86400	86400	9
494	20240711	104300	793877600	86400	86400	86400	86400	7
495	20240711	104200	793272800	86500	86400	86500	86400	7
496	20240711	104100	792667600	86400	86400	86400	86400	2
497	20240711	104000	792494800	86500	86400	86500	86400	76
498	20240711	103900	785925700	86300	86400	86400	86300	27
499	20240711	103800	783593300	86400	86400	86400	86400	4
500	20240711	103700	783247700	86400	86400	86400	86400	130
501	20240711	103600	772015700	86300	86300	86400	86300	15
502	20240711	103500	770720000	86300	86300	86300	86300	5
503	20240711	103400	770288500	86300	86400	86400	86300	37
504	20240711	103300	767094000	86300	86300	86300	86300	15
505	20240711	103200	765799500	86300	86400	86400	86300	63
506	20240711	103100	760358300	86400	86400	86400	86400	12
507	20240711	103000	759321500	86400	86400	86400	86400	15
508	20240711	102900	758025500	86400	86400	86400	86400	59
509	20240711	102800	752927900	86400	86400	86400	86400	4
510	20240711	102700	752582300	86400	86400	86400	86400	9
511	20240711	102600	751804700	86400	86400	86400	86300	232
512	20240711	102500	731760100	86400	86400	86400	86400	13
513	20240711	102400	730636900	86400	86400	86400	86400	14
514	20240711	102300	729427300	86500	86500	86500	86400	12
515	20240711	102200	728390300	86400	86400	86400	86400	21
516	20240711	102100	726575900	86400	86400	86400	86400	92
517	20240711	102000	718627100	86400	86400	86400	86400	835
518	20240711	101900	646483100	86400	86400	86400	86400	1
519	20240711	101800	646396700	86400	86500	86500	86400	6
520	20240711	101700	645878200	86400	86400	86400	86400	212
521	20240711	101600	627561400	86400	86400	86500	86400	26
522	20240711	101500	625314400	86400	86500	86500	86400	27
523	20240711	101400	622979100	86600	86500	86600	86500	138
524	20240711	101300	611028500	86500	86500	86500	86500	1
525	20240711	101200	610942000	86500	86600	86600	86500	17
526	20240711	101100	609471300	86600	86500	86600	86500	57
527	20240711	101000	604535600	86500	86500	86500	86500	3
528	20240711	100900	604276100	86500	86400	86500	86400	97
529	20240711	100800	595885800	86500	86400	86500	86400	12
530	20240711	100700	594848000	86400	86400	86400	86400	2
531	20240711	100600	594675200	86400	86600	86600	86400	155
532	20240711	100500	581267500	86500	86500	86600	86500	14
533	20240711	100400	580056400	86500	86500	86500	86500	2
534	20240711	100300	579883400	86500	86500	86600	86500	12
535	20240711	100200	578844500	86600	86500	86600	86500	122
536	20240711	100100	568279400	86600	86500	86600	86500	295
537	20240711	100000	542761800	86500	86500	86500	86400	10
538	20240711	095900	541897100	86500	86500	86500	86500	9
539	20240711	095800	541118600	86500	86500	86500	86500	5
540	20240711	095700	540686100	86500	86500	86500	86500	32
541	20240711	095600	537918100	86500	86500	86500	86500	58
542	20240711	095500	532901100	86500	86500	86500	86500	145
543	20240711	095400	520358600	86500	86500	86500	86500	9
544	20240711	095300	519580100	86500	86500	86500	86500	4
545	20240711	095200	519234100	86500	86500	86500	86500	20
546	20240711	095100	517504100	86600	86500	86600	86500	213
547	20240711	095000	499078500	86500	86500	86600	86500	286
548	20240711	094900	474339400	86500	86500	86500	86500	1
549	20240711	094800	474252900	86600	86600	86600	86600	170
550	20240711	094700	459530900	86600	86700	86700	86600	52
551	20240711	094600	455027600	86600	86600	86600	86600	0
552	20240711	094500	455027600	86600	86700	86700	86600	69
553	20240711	094400	449052100	86700	86700	86700	86700	0
554	20240711	094300	449052100	86700	86600	86700	86600	26
555	20240711	094200	446799300	86600	86700	86700	86600	21
556	20240711	094100	444980600	86700	86600	86700	86600	16
557	20240711	094000	443594800	86600	86700	86700	86600	4
558	20240711	093900	443248100	86700	86700	86700	86700	40
559	20240711	093800	439780100	86800	86700	86800	86700	42
560	20240711	093700	436137500	86700	86700	86700	86700	171
561	20240711	093600	421311800	86700	86700	86700	86700	108
562	20240711	093500	411948200	86700	86700	86800	86700	19
563	20240711	093400	410300700	86700	86700	86700	86700	18
564	20240711	093300	408740100	86700	86700	86700	86700	68
565	20240711	093200	402844500	86700	86700	86700	86700	1
566	20240711	093100	402757800	86700	86800	86900	86700	243
567	20240711	093000	381667400	86800	86800	86800	86700	117
568	20240711	092900	371512100	86700	86700	86700	86700	13
569	20240711	092800	370385000	86800	86800	86800	86700	25
570	20240711	092700	368215300	86800	86700	86800	86700	13
571	20240711	092600	367087400	86600	86600	86700	86600	32
572	20240711	092500	364313500	86700	86700	86800	86700	29
573	20240711	092400	361799100	86600	86700	86700	86600	96
574	20240711	092300	353483400	86600	86600	86600	86600	21
575	20240711	092200	351664800	86600	86600	86600	86600	46
576	20240711	092100	347681200	86500	86700	86700	86500	34
577	20240711	092000	344737400	86700	86800	86800	86700	223
578	20240711	091900	325395300	86900	87000	87000	86900	100
579	20240711	091800	316702300	86900	87000	87000	86900	33
580	20240711	091700	313831500	86900	86900	86900	86900	40
581	20240711	091600	310355500	86800	86900	86900	86800	17
582	20240711	091500	308878600	87000	86900	87000	86900	50
583	20240711	091400	304533100	86900	87100	87100	86900	17
584	20240711	091300	303054600	87000	86700	87000	86700	131
585	20240711	091200	291660400	86700	87100	87100	86700	201
586	20240711	091100	274173100	87100	86900	87100	86900	154
587	20240711	091000	260769900	86700	87100	87100	86700	444
588	20240711	090900	222145200	87100	86700	87100	86700	395
589	20240711	090800	187842900	86800	86800	86800	86800	57
590	20240711	090700	182895300	86700	86700	86800	86600	232
591	20240711	090600	162784400	86700	86800	86800	86700	135
592	20240711	090500	151078200	86700	86800	86800	86700	43
593	20240711	090400	147347000	86900	86800	86900	86800	38
594	20240711	090300	144048300	86700	86800	86900	86700	175
595	20240711	090200	128859500	87000	87000	87000	86800	75
596	20240711	090100	122341900	87000	86900	87400	86800	445
597	20240711	090000	83576700	86800	87000	87300	86500	932