KissMeData/120030/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	202300	206311500	97000	97000	97000	97000	25
3	20240702	202200	206311500	97000	97000	97000	97000	0
4	20240702	202100	206311500	97000	97000	97000	97000	0
5	20240702	202000	206311500	97000	97000	97000	97000	0
6	20240702	201900	206311500	97000	97000	97000	97000	0
7	20240702	201800	206311500	97000	97000	97000	97000	0
8	20240702	201700	206311500	97000	97000	97000	97000	0
9	20240702	201600	206311500	97000	97000	97000	97000	0
10	20240702	201500	206311500	97000	97000	97000	97000	0
11	20240702	201400	206311500	97000	97000	97000	97000	0
12	20240702	201300	206311500	97000	97000	97000	97000	0
13	20240702	201200	206311500	97000	97000	97000	97000	0
14	20240702	201100	206311500	97000	97000	97000	97000	0
15	20240702	201000	206311500	97000	97000	97000	97000	0
16	20240702	200900	206311500	97000	97000	97000	97000	0
17	20240702	200800	206311500	97000	97000	97000	97000	0
18	20240702	200700	206311500	97000	97000	97000	97000	0
19	20240702	200600	206311500	97000	97000	97000	97000	0
20	20240702	200500	206311500	97000	97000	97000	97000	0
21	20240702	200400	206311500	97000	97000	97000	97000	0
22	20240702	200300	206311500	97000	97000	97000	97000	0
23	20240702	200200	206311500	97000	97000	97000	97000	0
24	20240702	200100	206311500	97000	97000	97000	97000	0
25	20240702	200000	206311500	97000	97000	97000	97000	0
26	20240702	195900	206311500	97000	97000	97000	97000	0
27	20240702	195800	206311500	97000	97000	97000	97000	0
28	20240702	195700	206311500	97000	97000	97000	97000	0
29	20240702	195600	206311500	97000	97000	97000	97000	0
30	20240702	195500	206311500	97000	97000	97000	97000	0
31	20240702	195400	206311500	97000	97000	97000	97000	0
32	20240702	195300	206311500	97000	97000	97000	97000	25
33	20240702	195200	206311500	97000	97000	97000	97000	0
34	20240702	195100	206311500	97000	97000	97000	97000	0
35	20240702	195000	206311500	97000	97000	97000	97000	0
36	20240702	194900	206311500	97000	97000	97000	97000	0
37	20240702	194800	206311500	97000	97000	97000	97000	0
38	20240702	194700	206311500	97000	97000	97000	97000	0
39	20240702	194600	206311500	97000	97000	97000	97000	0
40	20240702	194500	206311500	97000	97000	97000	97000	0
41	20240702	194400	206311500	97000	97000	97000	97000	0
42	20240702	194300	206311500	97000	97000	97000	97000	0
43	20240702	194200	206311500	97000	97000	97000	97000	0
44	20240702	194100	206311500	97000	97000	97000	97000	0
45	20240702	194000	206311500	97000	97000	97000	97000	0
46	20240702	193900	206311500	97000	97000	97000	97000	0
47	20240702	193800	206311500	97000	97000	97000	97000	0
48	20240702	193700	206311500	97000	97000	97000	97000	0
49	20240702	193600	206311500	97000	97000	97000	97000	0
50	20240702	193500	206311500	97000	97000	97000	97000	0
51	20240702	193400	206311500	97000	97000	97000	97000	0
52	20240702	193300	206311500	97000	97000	97000	97000	0
53	20240702	193200	206311500	97000	97000	97000	97000	0
54	20240702	193100	206311500	97000	97000	97000	97000	0
55	20240702	193000	206311500	97000	97000	97000	97000	0
56	20240702	192900	206311500	97000	97000	97000	97000	0
57	20240702	192800	206311500	97000	97000	97000	97000	0
58	20240702	192700	206311500	97000	97000	97000	97000	0
59	20240702	192600	206311500	97000	97000	97000	97000	0
60	20240702	192500	206311500	97000	97000	97000	97000	0
61	20240702	192400	206311500	97000	97000	97000	97000	0
62	20240702	192300	206311500	97000	97000	97000	97000	25
63	20240702	192200	206311500	97000	97000	97000	97000	0
64	20240702	192100	206311500	97000	97000	97000	97000	0
65	20240702	192000	206311500	97000	97000	97000	97000	0
66	20240702	191900	206311500	97000	97000	97000	97000	0
67	20240702	191800	206311500	97000	97000	97000	97000	0
68	20240702	191700	206311500	97000	97000	97000	97000	0
69	20240702	191600	206311500	97000	97000	97000	97000	0
70	20240702	191500	206311500	97000	97000	97000	97000	0
71	20240702	191400	206311500	97000	97000	97000	97000	0
72	20240702	191300	206311500	97000	97000	97000	97000	0
73	20240702	191200	206311500	97000	97000	97000	97000	0
74	20240702	191100	206311500	97000	97000	97000	97000	0
75	20240702	191000	206311500	97000	97000	97000	97000	0
76	20240702	190900	206311500	97000	97000	97000	97000	0
77	20240702	190800	206311500	97000	97000	97000	97000	0
78	20240702	190700	206311500	97000	97000	97000	97000	0
79	20240702	190600	206311500	97000	97000	97000	97000	0
80	20240702	190500	206311500	97000	97000	97000	97000	0
81	20240702	190400	206311500	97000	97000	97000	97000	0
82	20240702	190300	206311500	97000	97000	97000	97000	0
83	20240702	190200	206311500	97000	97000	97000	97000	0
84	20240702	190100	206311500	97000	97000	97000	97000	0
85	20240702	190000	206311500	97000	97000	97000	97000	0
86	20240702	185900	206311500	97000	97000	97000	97000	0
87	20240702	185800	206311500	97000	97000	97000	97000	0
88	20240702	185700	206311500	97000	97000	97000	97000	0
89	20240702	185600	206311500	97000	97000	97000	97000	0
90	20240702	185500	206311500	97000	97000	97000	97000	0
91	20240702	185400	206311500	97000	97000	97000	97000	0
92	20240702	185300	206311500	97000	97000	97000	97000	25
93	20240702	185200	206311500	97000	97000	97000	97000	0
94	20240702	185100	206311500	97000	97000	97000	97000	0
95	20240702	185000	206311500	97000	97000	97000	97000	0
96	20240702	184900	206311500	97000	97000	97000	97000	0
97	20240702	184800	206311500	97000	97000	97000	97000	0
98	20240702	184700	206311500	97000	97000	97000	97000	0
99	20240702	184600	206311500	97000	97000	97000	97000	0
100	20240702	184500	206311500	97000	97000	97000	97000	0
101	20240702	184400	206311500	97000	97000	97000	97000	0
102	20240702	184300	206311500	97000	97000	97000	97000	0
103	20240702	184200	206311500	97000	97000	97000	97000	0
104	20240702	184100	206311500	97000	97000	97000	97000	0
105	20240702	184000	206311500	97000	97000	97000	97000	0
106	20240702	183900	206311500	97000	97000	97000	97000	0
107	20240702	183800	206311500	97000	97000	97000	97000	0
108	20240702	183700	206311500	97000	97000	97000	97000	0
109	20240702	183600	206311500	97000	97000	97000	97000	0
110	20240702	183500	206311500	97000	97000	97000	97000	0
111	20240702	183400	206311500	97000	97000	97000	97000	0
112	20240702	183300	206311500	97000	97000	97000	97000	0
113	20240702	183200	206311500	97000	97000	97000	97000	0
114	20240702	183100	206311500	97000	97000	97000	97000	0
115	20240702	183000	206311500	97000	97000	97000	97000	0
116	20240702	182900	206311500	97000	97000	97000	97000	0
117	20240702	182800	206311500	97000	97000	97000	97000	0
118	20240702	182700	206311500	97000	97000	97000	97000	0
119	20240702	182600	206311500	97000	97000	97000	97000	0
120	20240702	182500	206311500	97000	97000	97000	97000	0
121	20240702	182400	206311500	97000	97000	97000	97000	0
122	20240702	182300	206311500	97000	97000	97000	97000	25
123	20240702	182200	206311500	97000	97000	97000	97000	0
124	20240702	182100	206311500	97000	97000	97000	97000	0
125	20240702	182000	206311500	97000	97000	97000	97000	0
126	20240702	181900	206311500	97000	97000	97000	97000	0
127	20240702	181800	206311500	97000	97000	97000	97000	0
128	20240702	181700	206311500	97000	97000	97000	97000	0
129	20240702	181600	206311500	97000	97000	97000	97000	0
130	20240702	181500	206311500	97000	97000	97000	97000	0
131	20240702	181400	206311500	97000	97000	97000	97000	0
132	20240702	181300	206311500	97000	97000	97000	97000	0
133	20240702	181200	206311500	97000	97000	97000	97000	0
134	20240702	181100	206311500	97000	97000	97000	97000	0
135	20240702	181000	206311500	97000	97000	97000	97000	0
136	20240702	180900	206311500	97000	97000	97000	97000	0
137	20240702	180800	206311500	97000	97000	97000	97000	0
138	20240702	180700	206311500	97000	97000	97000	97000	0
139	20240702	180600	206311500	97000	97000	97000	97000	0
140	20240702	180500	206311500	97000	97000	97000	97000	0
141	20240702	180400	206311500	97000	97000	97000	97000	0
142	20240702	180300	206311500	97000	97000	97000	97000	0
143	20240702	180200	206311500	97000	97000	97000	97000	0
144	20240702	180100	206311500	97000	97000	97000	97000	0
145	20240702	180000	206311500	97000	97000	97000	97000	0
146	20240702	175900	206311500	97000	97000	97000	97000	0
147	20240702	175800	206311500	97000	97000	97000	97000	0
148	20240702	175700	206311500	97000	97000	97000	97000	0
149	20240702	175600	206311500	97000	97000	97000	97000	0
150	20240702	175500	206311500	97000	97000	97000	97000	0
151	20240702	175400	206311500	97000	97000	97000	97000	0
152	20240702	175300	206311500	97000	97000	97000	97000	25
153	20240702	175200	206311500	97000	97000	97000	97000	0
154	20240702	175100	206311500	97000	97000	97000	97000	0
155	20240702	175000	206311500	97000	97000	97000	97000	0
156	20240702	174900	206311500	97000	97000	97000	97000	0
157	20240702	174800	206311500	97000	97000	97000	97000	0
158	20240702	174700	206311500	97000	97000	97000	97000	0
159	20240702	174600	206311500	97000	97000	97000	97000	0
160	20240702	174500	206311500	97000	97000	97000	97000	0
161	20240702	174400	206311500	97000	97000	97000	97000	0
162	20240702	174300	206311500	97000	97000	97000	97000	0
163	20240702	174200	206311500	97000	97000	97000	97000	0
164	20240702	174100	206311500	97000	97000	97000	97000	0
165	20240702	174000	206311500	97000	97000	97000	97000	0
166	20240702	173900	206311500	97000	97000	97000	97000	0
167	20240702	173800	206311500	97000	97000	97000	97000	0
168	20240702	173700	206311500	97000	97000	97000	97000	0
169	20240702	173600	206311500	97000	97000	97000	97000	0
170	20240702	173500	206311500	97000	97000	97000	97000	0
171	20240702	173400	206311500	97000	97000	97000	97000	0
172	20240702	173300	206311500	97000	97000	97000	97000	0
173	20240702	173200	206311500	97000	97000	97000	97000	0
174	20240702	173100	206311500	97000	97000	97000	97000	0
175	20240702	173000	206311500	97000	97000	97000	97000	0
176	20240702	172900	206311500	97000	97000	97000	97000	0
177	20240702	172800	206311500	97000	97000	97000	97000	0
178	20240702	172700	206311500	97000	97000	97000	97000	0
179	20240702	172600	206311500	97000	97000	97000	97000	0
180	20240702	172500	206311500	97000	97000	97000	97000	0
181	20240702	172400	206311500	97000	97000	97000	97000	0
182	20240702	172300	206311500	97000	97000	97000	97000	25
183	20240702	172200	206311500	97000	97000	97000	97000	0
184	20240702	172100	206311500	97000	97000	97000	97000	0
185	20240702	172000	206311500	97000	97000	97000	97000	0
186	20240702	171900	206311500	97000	97000	97000	97000	0
187	20240702	171800	206311500	97000	97000	97000	97000	0
188	20240702	171700	206311500	97000	97000	97000	97000	0
189	20240702	171600	206311500	97000	97000	97000	97000	0
190	20240702	171500	206311500	97000	97000	97000	97000	0
191	20240702	171400	206311500	97000	97000	97000	97000	0
192	20240702	171300	206311500	97000	97000	97000	97000	0
193	20240702	171200	206311500	97000	97000	97000	97000	0
194	20240702	171100	206311500	97000	97000	97000	97000	0
195	20240702	171000	206311500	97000	97000	97000	97000	0
196	20240702	170900	206311500	97000	97000	97000	97000	0
197	20240702	170800	206311500	97000	97000	97000	97000	0
198	20240702	170700	206311500	97000	97000	97000	97000	0
199	20240702	170600	206311500	97000	97000	97000	97000	0
200	20240702	170500	206311500	97000	97000	97000	97000	0
201	20240702	170400	206311500	97000	97000	97000	97000	0
202	20240702	170300	206311500	97000	97000	97000	97000	0
203	20240702	170200	206311500	97000	97000	97000	97000	0
204	20240702	170100	206311500	97000	97000	97000	97000	0
205	20240702	170000	206311500	97000	97000	97000	97000	0
206	20240702	165900	206311500	97000	97000	97000	97000	0
207	20240702	165800	206311500	97000	97000	97000	97000	0
208	20240702	165700	206311500	97000	97000	97000	97000	0
209	20240702	165600	206311500	97000	97000	97000	97000	0
210	20240702	165500	206311500	97000	97000	97000	97000	0
211	20240702	165400	206311500	97000	97000	97000	97000	0
212	20240702	165300	206311500	97000	97000	97000	97000	25
213	20240702	165200	206311500	97000	97000	97000	97000	0
214	20240702	165100	206311500	97000	97000	97000	97000	0
215	20240702	165000	206311500	97000	97000	97000	97000	0
216	20240702	164900	206311500	97000	97000	97000	97000	0
217	20240702	164800	206311500	97000	97000	97000	97000	0
218	20240702	164700	206311500	97000	97000	97000	97000	0
219	20240702	164600	206311500	97000	97000	97000	97000	0
220	20240702	164500	206311500	97000	97000	97000	97000	0
221	20240702	164400	206311500	97000	97000	97000	97000	0
222	20240702	164300	206311500	97000	97000	97000	97000	0
223	20240702	164200	206311500	97000	97000	97000	97000	0
224	20240702	164100	206311500	97000	97000	97000	97000	0
225	20240702	164000	206311500	97000	97000	97000	97000	0
226	20240702	163900	206311500	97000	97000	97000	97000	0
227	20240702	163800	206311500	97000	97000	97000	97000	0
228	20240702	163700	206311500	97000	97000	97000	97000	0
229	20240702	163600	206311500	97000	97000	97000	97000	0
230	20240702	163500	206311500	97000	97000	97000	97000	0
231	20240702	163400	206311500	97000	97000	97000	97000	0
232	20240702	163300	206311500	97000	97000	97000	97000	0
233	20240702	163200	206311500	97000	97000	97000	97000	0
234	20240702	163100	206311500	97000	97000	97000	97000	0
235	20240702	163000	206311500	97000	97000	97000	97000	0
236	20240702	162900	206311500	97000	97000	97000	97000	0
237	20240702	162800	206311500	97000	97000	97000	97000	0
238	20240702	162700	206311500	97000	97000	97000	97000	0
239	20240702	162600	206311500	97000	97000	97000	97000	0
240	20240702	162500	206311500	97000	97000	97000	97000	0
241	20240702	162400	206311500	97000	97000	97000	97000	0
242	20240702	162300	206311500	97000	97000	97000	97000	25
243	20240702	162200	206311500	97000	97000	97000	97000	0
244	20240702	162100	206311500	97000	97000	97000	97000	0
245	20240702	162000	206311500	97000	97000	97000	97000	0
246	20240702	161900	206311500	97000	97000	97000	97000	0
247	20240702	161800	206311500	97000	97000	97000	97000	0
248	20240702	161700	206311500	97000	97000	97000	97000	0
249	20240702	161600	206311500	97000	97000	97000	97000	0
250	20240702	161500	206311500	97000	97000	97000	97000	0
251	20240702	161400	206311500	97000	97000	97000	97000	0
252	20240702	161300	206311500	97000	97000	97000	97000	0
253	20240702	161200	206311500	97000	97000	97000	97000	0
254	20240702	161100	206311500	97000	97000	97000	97000	0
255	20240702	161000	206311500	97000	97000	97000	97000	0
256	20240702	160900	206311500	97000	97000	97000	97000	0
257	20240702	160800	206311500	97000	97000	97000	97000	0
258	20240702	160700	206311500	97000	97000	97000	97000	0
259	20240702	160600	206311500	97000	97000	97000	97000	0
260	20240702	160500	206311500	97000	97000	97000	97000	0
261	20240702	160400	206311500	97000	97000	97000	97000	0
262	20240702	160300	206311500	97000	97000	97000	97000	0
263	20240702	160200	206311500	97000	97000	97000	97000	0
264	20240702	160100	206311500	97000	97000	97000	97000	0
265	20240702	160000	206311500	97000	97000	97000	97000	0
266	20240702	155900	206311500	97000	97000	97000	97000	0
267	20240702	155800	206311500	97000	97000	97000	97000	0
268	20240702	155700	206311500	97000	97000	97000	97000	0
269	20240702	155600	206311500	97000	97000	97000	97000	0
270	20240702	155500	206311500	97000	97000	97000	97000	0
271	20240702	155400	206311500	97000	97000	97000	97000	0
272	20240702	155300	206311500	97000	97000	97000	97000	25
273	20240702	155200	206311500	97000	97000	97000	97000	0
274	20240702	155100	206311500	97000	97000	97000	97000	0
275	20240702	155000	206311500	97000	97000	97000	97000	0
276	20240702	154900	206311500	97000	97000	97000	97000	0
277	20240702	154800	206311500	97000	97000	97000	97000	0
278	20240702	154700	206311500	97000	97000	97000	97000	0
279	20240702	154600	206311500	97000	97000	97000	97000	0
280	20240702	154500	206311500	97000	97000	97000	97000	0
281	20240702	154400	206311500	97000	97000	97000	97000	0
282	20240702	154300	206311500	97000	97000	97000	97000	0
283	20240702	154200	206311500	97000	97000	97000	97000	0
284	20240702	154100	206311500	97000	97000	97000	97000	0
285	20240702	154000	206311500	97000	97000	97000	97000	0
286	20240702	153900	206311500	97000	97000	97000	97000	0
287	20240702	153800	206311500	97000	97000	97000	97000	0
288	20240702	153700	206311500	97000	97000	97000	97000	0
289	20240702	153600	206311500	97000	97000	97000	97000	0
290	20240702	153500	206311500	97000	97000	97000	97000	0
291	20240702	153400	206311500	97000	97000	97000	97000	0
292	20240702	153300	206311500	97000	97000	97000	97000	0
293	20240702	153200	206311500	97000	97000	97000	97000	0
294	20240702	153100	206311500	97000	97000	97000	97000	0
295	20240702	153000	206311500	97000	97000	97000	97000	25
296	20240702	152900	203886500	96200	96200	96200	96200	0
297	20240702	152800	203886500	96200	96200	96200	96200	0
298	20240702	152700	203886500	96200	96200	96200	96200	0
299	20240702	152600	203886500	96200	96200	96200	96200	0
300	20240702	152500	203886500	96200	96200	96200	96200	0
301	20240702	152400	203886500	96200	96200	96200	96200	0
302	20240702	152300	203886500	96200	96200	96200	96200	0
303	20240702	152200	203886500	96200	96200	96200	96200	0
304	20240702	152100	203886500	96200	96200	96200	96200	0
305	20240702	152000	203886500	96200	96200	96200	96200	0
306	20240702	151900	203886500	96200	96200	96200	96200	0
307	20240702	151800	203886500	96200	96200	96200	96200	0
308	20240702	151700	203886500	96200	96200	96200	96200	0
309	20240702	151600	203886500	96200	96200	96200	96200	0
310	20240702	151500	203886500	96200	96300	96300	96200	2
311	20240702	151400	203694000	96300	96300	96300	96300	19
312	20240702	151300	201864300	96200	96200	96200	96200	0
313	20240702	151200	201864300	96200	96200	96200	96200	0
314	20240702	151100	201864300	96200	96200	96200	96200	0
315	20240702	151000	201864300	96200	96200	96200	96200	0
316	20240702	150900	201864300	96200	96200	96200	96200	0
317	20240702	150800	201864300	96200	96200	96200	96200	0
318	20240702	150700	201864300	96200	96200	96200	96200	0
319	20240702	150600	201864300	96200	96200	96200	96200	0
320	20240702	150500	201864300	96200	96200	96200	96200	0
321	20240702	150400	201864300	96200	96300	96300	96200	101
322	20240702	150300	192147800	96600	96600	96600	96600	0
323	20240702	150200	192147800	96600	96600	96600	96600	0
324	20240702	150100	192147800	96600	96600	96600	96600	0
325	20240702	150000	192147800	96600	96600	96600	96600	1
326	20240702	145900	192051200	96600	96600	96600	96600	0
327	20240702	145800	192051200	96600	96600	96600	96600	0
328	20240702	145700	192051200	96600	96600	96600	96600	0
329	20240702	145600	192051200	96600	96600	96600	96600	0
330	20240702	145500	192051200	96600	96600	96600	96600	0
331	20240702	145400	192051200	96600	96600	96600	96600	0
332	20240702	145300	192051200	96600	96600	96600	96600	0
333	20240702	145200	192051200	96600	96600	96600	96600	0
334	20240702	145100	192051200	96600	96600	96600	96600	0
335	20240702	145000	192051200	96600	96600	96600	96600	4
336	20240702	144900	191664800	96300	96300	96300	96300	1
337	20240702	144800	191568500	96300	96300	96300	96300	3
338	20240702	144700	191279600	96300	96300	96300	96300	0
339	20240702	144600	191279600	96300	96300	96300	96300	0
340	20240702	144500	191279600	96300	96300	96300	96300	0
341	20240702	144400	191279600	96300	96300	96300	96300	0
342	20240702	144300	191279600	96300	96600	96600	96300	11
343	20240702	144200	190219500	96700	96700	96700	96700	1
344	20240702	144100	190122800	96600	96600	96600	96600	2
345	20240702	144000	189929600	96500	96500	96500	96500	10
346	20240702	143900	188964600	96500	96500	96500	96500	3
347	20240702	143800	188675100	96400	96400	96400	96400	0
348	20240702	143700	188675100	96400	96400	96400	96400	5
349	20240702	143600	188193100	96200	96200	96200	96200	0
350	20240702	143500	188193100	96200	96200	96200	96200	0
351	20240702	143400	188193100	96200	96200	96200	96200	0
352	20240702	143300	188193100	96200	96200	96200	96200	0
353	20240702	143200	188193100	96200	96200	96200	96200	0
354	20240702	143100	188193100	96200	96200	96200	96200	0
355	20240702	143000	188193100	96200	96200	96200	96200	0
356	20240702	142900	188193100	96200	96200	96200	96200	0
357	20240702	142800	188193100	96200	96200	96200	96200	0
358	20240702	142700	188193100	96200	96300	96300	96200	100
359	20240702	142600	178570000	96100	96100	96100	96100	0
360	20240702	142500	178570000	96100	96100	96100	96100	0
361	20240702	142400	178570000	96100	96100	96100	96100	0
362	20240702	142300	178570000	96100	96100	96100	96100	0
363	20240702	142200	178570000	96100	96100	96100	96100	0
364	20240702	142100	178570000	96100	96100	96100	96100	0
365	20240702	142000	178570000	96100	96100	96100	96100	0
366	20240702	141900	178570000	96100	96100	96100	96100	0
367	20240702	141800	178570000	96100	96100	96100	96100	0
368	20240702	141700	178570000	96100	96100	96100	96100	0
369	20240702	141600	178570000	96100	96100	96100	96100	0
370	20240702	141500	178570000	96100	96100	96100	96100	0
371	20240702	141400	178570000	96100	96100	96100	96100	0
372	20240702	141300	178570000	96100	96100	96100	96100	0
373	20240702	141200	178570000	96100	96100	96100	96100	0
374	20240702	141100	178570000	96100	96100	96100	96100	0
375	20240702	141000	178570000	96100	96100	96100	96100	52
376	20240702	140900	173572800	96400	96400	96400	96400	1
377	20240702	140800	173476400	96400	96400	96400	96400	0
378	20240702	140700	173476400	96400	96200	96400	96200	6
379	20240702	140600	172898600	96000	96000	96000	96000	0
380	20240702	140500	172898600	96000	96000	96000	96000	0
381	20240702	140400	172898600	96000	96000	96000	96000	0
382	20240702	140300	172898600	96000	96000	96000	96000	0
383	20240702	140200	172898600	96000	96000	96000	96000	0
384	20240702	140100	172898600	96000	96000	96000	96000	0
385	20240702	140000	172898600	96000	96100	96100	96000	216
386	20240702	135900	152162000	96500	96500	96500	96500	0
387	20240702	135800	152162000	96500	96500	96500	96500	1
388	20240702	135700	152065500	96100	96100	96100	96100	0
389	20240702	135600	152065500	96100	96100	96100	96100	0
390	20240702	135500	152065500	96100	96200	96200	96100	39
391	20240702	135400	148316800	96100	96100	96100	96100	0
392	20240702	135300	148316800	96100	96100	96100	96100	0
393	20240702	135200	148316800	96100	96100	96100	96100	0
394	20240702	135100	148316800	96100	96100	96100	96100	0
395	20240702	135000	148316800	96100	96100	96100	96100	0
396	20240702	134900	148316800	96100	96100	96100	96100	0
397	20240702	134800	148316800	96100	96100	96100	96100	0
398	20240702	134700	148316800	96100	96100	96100	96100	0
399	20240702	134600	148316800	96100	96400	96400	96100	43
400	20240702	134500	144184200	96400	96400	96400	96400	0
401	20240702	134400	144184200	96400	96500	96500	96400	3
402	20240702	134300	143894900	96400	96400	96400	96400	1
403	20240702	134200	143798500	96000	96000	96000	96000	0
404	20240702	134100	143798500	96000	96000	96000	96000	0
405	20240702	134000	143798500	96000	96000	96000	96000	0
406	20240702	133900	143798500	96000	96000	96000	96000	0
407	20240702	133800	143798500	96000	96000	96000	96000	0
408	20240702	133700	143798500	96000	96000	96000	96000	0
409	20240702	133600	143798500	96000	96000	96000	96000	0
410	20240702	133500	143798500	96000	96300	96300	96000	116
411	20240702	133400	132647800	96300	96400	96400	96300	40
412	20240702	133300	128793900	96300	96300	96300	96300	0
413	20240702	133200	128793900	96300	96300	96300	96300	0
414	20240702	133100	128793900	96300	96300	96300	96300	0
415	20240702	133000	128793900	96300	96300	96300	96300	62
416	20240702	132900	122823300	96400	96500	96500	96400	61
417	20240702	132800	116941600	96500	96500	96500	96500	0
418	20240702	132700	116941600	96500	96500	96500	96500	0
419	20240702	132600	116941600	96500	96700	96700	96500	120
420	20240702	132500	105355300	96800	96900	96900	96800	2
421	20240702	132400	105161600	96800	96800	96800	96800	0
422	20240702	132300	105161600	96800	96800	96800	96800	2
423	20240702	132200	104968000	96700	96700	96700	96700	0
424	20240702	132100	104968000	96700	96700	96700	96700	0
425	20240702	132000	104968000	96700	96700	96700	96700	0
426	20240702	131900	104968000	96700	96700	96700	96700	0
427	20240702	131800	104968000	96700	96700	96700	96700	0
428	20240702	131700	104968000	96700	96700	96700	96700	0
429	20240702	131600	104968000	96700	96700	96700	96700	0
430	20240702	131500	104968000	96700	96700	96700	96700	28
431	20240702	131400	102260400	96700	96700	96700	96700	1
432	20240702	131300	102163700	96700	96700	96700	96700	1
433	20240702	131200	102067000	96700	96700	96700	96700	0
434	20240702	131100	102067000	96700	96700	96700	96700	1
435	20240702	131000	101970300	96700	96700	96700	96700	4
436	20240702	130900	101583500	96700	96700	96700	96700	1
437	20240702	130800	101486800	96700	96700	96700	96700	0
438	20240702	130700	101486800	96700	97100	97100	96700	6
439	20240702	130600	100906200	97100	97100	97100	97100	0
440	20240702	130500	100906200	97100	97100	97100	97100	1
441	20240702	130400	100809100	97100	97000	97100	97000	5
442	20240702	130300	100323700	97000	97000	97000	97000	0
443	20240702	130200	100323700	97000	97000	97000	97000	2
444	20240702	130100	100129700	96600	96600	96600	96600	0
445	20240702	130000	100129700	96600	96600	96600	96600	0
446	20240702	125900	100129700	96600	96600	96600	96600	0
447	20240702	125800	100129700	96600	96600	96600	96600	0
448	20240702	125700	100129700	96600	96600	96600	96600	0
449	20240702	125600	100129700	96600	96600	96600	96600	0
450	20240702	125500	100129700	96600	96600	96600	96600	0
451	20240702	125400	100129700	96600	96600	96600	96600	0
452	20240702	125300	100129700	96600	96600	96600	96600	0
453	20240702	125200	100129700	96600	96600	96600	96600	0
454	20240702	125100	100129700	96600	96800	96800	96600	14
455	20240702	125000	98776400	96700	96700	96700	96700	0
456	20240702	124900	98776400	96700	96700	96700	96700	0
457	20240702	124800	98776400	96700	96700	96700	96700	0
458	20240702	124700	98776400	96700	96700	96700	96700	0
459	20240702	124600	98776400	96700	96700	96700	96700	0
460	20240702	124500	98776400	96700	96700	96700	96700	0
461	20240702	124400	98776400	96700	96700	96700	96700	0
462	20240702	124300	98776400	96700	96700	96700	96700	0
463	20240702	124200	98776400	96700	96700	96700	96700	0
464	20240702	124100	98776400	96700	97000	97000	96700	48
465	20240702	124000	94132400	97000	97000	97000	97000	13
466	20240702	123900	92871400	97100	97100	97100	97100	1
467	20240702	123800	92774300	97100	97100	97100	97100	0
468	20240702	123700	92774300	97100	97200	97200	97100	2
469	20240702	123600	92580000	97100	97100	97100	97100	0
470	20240702	123500	92580000	97100	97100	97100	97100	11
471	20240702	123400	91511900	97000	97000	97000	97000	5
472	20240702	123300	91026900	96900	96900	96900	96900	0
473	20240702	123200	91026900	96900	96900	96900	96900	0
474	20240702	123100	91026900	96900	96900	96900	96900	0
475	20240702	123000	91026900	96900	96900	96900	96900	0
476	20240702	122900	91026900	96900	96900	96900	96900	0
477	20240702	122800	91026900	96900	96900	96900	96900	0
478	20240702	122700	91026900	96900	96900	96900	96900	0
479	20240702	122600	91026900	96900	96900	96900	96900	0
480	20240702	122500	91026900	96900	96900	96900	96900	0
481	20240702	122400	91026900	96900	96900	96900	96900	0
482	20240702	122300	91026900	96900	96900	96900	96900	0
483	20240702	122200	91026900	96900	96900	96900	96900	0
484	20240702	122100	91026900	96900	96900	96900	96900	0
485	20240702	122000	91026900	96900	96900	96900	96900	0
486	20240702	121900	91026900	96900	96900	96900	96900	4
487	20240702	121800	90639300	96800	96800	96800	96800	0
488	20240702	121700	90639300	96800	96800	96800	96800	0
489	20240702	121600	90639300	96800	96800	96800	96800	0
490	20240702	121500	90639300	96800	96800	96800	96800	0
491	20240702	121400	90639300	96800	96800	96800	96800	0
492	20240702	121300	90639300	96800	96800	96800	96800	0
493	20240702	121200	90639300	96800	96800	96800	96800	0
494	20240702	121100	90639300	96800	96800	96800	96800	0
495	20240702	121000	90639300	96800	96800	96800	96800	0
496	20240702	120900	90639300	96800	96800	96800	96800	0
497	20240702	120800	90639300	96800	96800	96800	96800	0
498	20240702	120700	90639300	96800	96800	96800	96800	0
499	20240702	120600	90639300	96800	96800	96800	96800	0
500	20240702	120500	90639300	96800	96800	96800	96800	0
501	20240702	120400	90639300	96800	96800	96800	96800	0
502	20240702	120300	90639300	96800	96800	96800	96800	1
503	20240702	120200	90542500	97100	97100	97100	97100	1
504	20240702	120100	90445400	97100	97100	97100	97100	0
505	20240702	120000	90445400	97100	97100	97100	97100	2
506	20240702	115900	90251200	97100	97100	97100	97100	0
507	20240702	115800	90251200	97100	97100	97100	97100	1
508	20240702	115700	90154100	97100	97100	97100	97100	1
509	20240702	115600	90057000	97100	97100	97100	97100	0
510	20240702	115500	90057000	97100	97100	97100	97100	1
511	20240702	115400	89959900	97100	97100	97100	97100	0
512	20240702	115300	89959900	97100	97100	97100	97100	1
513	20240702	115200	89862800	97100	97100	97100	97100	0
514	20240702	115100	89862800	97100	97100	97100	97100	1
515	20240702	115000	89765700	97100	97100	97100	97100	1
516	20240702	114900	89668600	97100	97100	97100	97100	0
517	20240702	114800	89668600	97100	97100	97100	97100	2
518	20240702	114700	89474400	97100	97100	97100	97100	0
519	20240702	114600	89474400	97100	97100	97100	97100	1
520	20240702	114500	89377300	97100	97100	97100	97100	0
521	20240702	114400	89377300	97100	97100	97100	97100	1
522	20240702	114300	89280200	97100	97100	97100	97100	1
523	20240702	114200	89183100	97100	97100	97100	97100	0
524	20240702	114100	89183100	97100	97100	97100	97100	1
525	20240702	114000	89086000	96600	96600	96600	96600	0
526	20240702	113900	89086000	96600	96600	96600	96600	0
527	20240702	113800	89086000	96600	96600	96600	96600	0
528	20240702	113700	89086000	96600	96600	96600	96600	0
529	20240702	113600	89086000	96600	97200	97200	96600	26
530	20240702	113500	86570400	97200	97200	97200	97200	0
531	20240702	113400	86570400	97200	97200	97200	97200	1
532	20240702	113300	86473200	97200	97200	97200	97200	0
533	20240702	113200	86473200	97200	97200	97200	97200	1
534	20240702	113100	86376000	97200	97200	97200	97200	0
535	20240702	113000	86376000	97200	97200	97200	97200	1
536	20240702	112900	86278800	97200	97200	97200	97200	1
537	20240702	112800	86181600	97200	97200	97200	97200	0
538	20240702	112700	86181600	97200	97200	97200	97200	1
539	20240702	112600	86084400	97200	97200	97200	97200	0
540	20240702	112500	86084400	97200	97200	97200	97200	1
541	20240702	112400	85987200	97200	97200	97200	97200	0
542	20240702	112300	85987200	97200	97200	97200	97200	1
543	20240702	112200	85890000	97200	97200	97200	97200	1
544	20240702	112100	85792800	97200	97200	97200	97200	0
545	20240702	112000	85792800	97200	97200	97200	97200	2
546	20240702	111900	85598400	97200	97200	97200	97200	0
547	20240702	111800	85598400	97200	97200	97200	97200	1
548	20240702	111700	85501200	97100	97100	97100	97100	1
549	20240702	111600	85404100	97000	97000	97000	97000	0
550	20240702	111500	85404100	97000	97000	97000	97000	0
551	20240702	111400	85404100	97000	97000	97000	97000	0
552	20240702	111300	85404100	97000	97000	97000	97000	0
553	20240702	111200	85404100	97000	97000	97000	97000	0
554	20240702	111100	85404100	97000	97000	97000	97000	0
555	20240702	111000	85404100	97000	97000	97000	97000	0
556	20240702	110900	85404100	97000	97000	97000	97000	0
557	20240702	110800	85404100	97000	97200	97200	97000	3
558	20240702	110700	85112900	97200	97200	97200	97200	0
559	20240702	110600	85112900	97200	97200	97200	97200	1
560	20240702	110500	85015700	97200	97200	97200	97200	0
561	20240702	110400	85015700	97200	97200	97200	97200	1
562	20240702	110300	84918500	97200	97200	97200	97200	0
563	20240702	110200	84918500	97200	97200	97200	97200	11
564	20240702	110100	83849300	97000	97100	97100	97000	6
565	20240702	110000	83267200	97100	97100	97100	97100	0
566	20240702	105900	83267200	97100	97100	97100	97100	2
567	20240702	105800	83073000	97100	97100	97100	97100	0
568	20240702	105700	83073000	97100	97000	97100	97000	2
569	20240702	105600	82878900	97000	97000	97000	97000	0
570	20240702	105500	82878900	97000	97000	97000	97000	1
571	20240702	105400	82781900	97100	97100	97100	97100	1
572	20240702	105300	82684800	97100	97100	97100	97100	0
573	20240702	105200	82684800	97100	97100	97100	97100	3
574	20240702	105100	82393500	97000	97000	97000	97000	0
575	20240702	105000	82393500	97000	97000	97000	97000	0
576	20240702	104900	82393500	97000	97000	97000	97000	0
577	20240702	104800	82393500	97000	97000	97000	97000	0
578	20240702	104700	82393500	97000	97000	97000	97000	0
579	20240702	104600	82393500	97000	97000	97000	97000	0
580	20240702	104500	82393500	97000	97100	97100	97000	5
581	20240702	104400	81908400	97100	97100	97100	97100	4
582	20240702	104300	81520000	97200	97200	97200	97200	1
583	20240702	104200	81422800	97100	97100	97100	97100	0
584	20240702	104100	81422800	97100	97100	97100	97100	0
585	20240702	104000	81422800	97100	97100	97100	97100	0
586	20240702	103900	81422800	97100	97100	97100	97100	0
587	20240702	103800	81422800	97100	97100	97100	97100	0
588	20240702	103700	81422800	97100	97100	97100	97100	2
589	20240702	103600	81228600	97100	97100	97100	97100	1
590	20240702	103500	81131500	97100	97100	97100	97100	1
591	20240702	103400	81034400	97200	97200	97200	97200	2
592	20240702	103300	80840000	97200	97200	97200	97200	1
593	20240702	103200	80742800	97100	97100	97100	97100	0
594	20240702	103100	80742800	97100	97100	97100	97100	0
595	20240702	103000	80742800	97100	97100	97100	97100	0
596	20240702	102900	80742800	97100	97100	97100	97100	1
597	20240702	102800	80645700	97100	97100	97100	97100	1
598	20240702	102700	80548600	97100	97100	97100	97100	1
599	20240702	102600	80451500	97200	97200	97200	97200	1
600	20240702	102500	80354300	97200	97200	97200	97200	0
601	20240702	102400	80354300	97200	97200	97200	97200	1
602	20240702	102300	80257100	97200	97200	97200	97200	0
603	20240702	102200	80257100	97200	97200	97200	97100	3
604	20240702	102100	79965600	97100	97100	97100	97100	1
605	20240702	102000	79868500	96600	96600	96600	96600	0
606	20240702	101900	79868500	96600	96600	96600	96600	0
607	20240702	101800	79868500	96600	96600	96600	96600	1
608	20240702	101700	79771900	97300	96800	97300	96800	512
609	20240702	101600	29973600	96500	96600	96600	96500	46
610	20240702	101500	25534400	96500	96500	96500	96500	0
611	20240702	101400	25534400	96500	96500	96500	96500	0
612	20240702	101300	25534400	96500	96500	96500	96500	0
613	20240702	101200	25534400	96500	96600	96600	96500	26
614	20240702	101100	23025000	96500	96500	96500	96500	0
615	20240702	101000	23025000	96500	96500	96500	96500	0
616	20240702	100900	23025000	96500	96500	96500	96500	0
617	20240702	100800	23025000	96500	96500	96500	96500	0
618	20240702	100700	23025000	96500	96500	96500	96500	0
619	20240702	100600	23025000	96500	96500	96500	96500	0
620	20240702	100500	23025000	96500	97000	97000	96500	19
621	20240702	100400	21190400	97000	97000	97000	97000	0
622	20240702	100300	21190400	97000	97000	97000	97000	1
623	20240702	100200	21093400	97000	97000	97000	97000	0
624	20240702	100100	21093400	97000	97000	97000	97000	1
625	20240702	100000	20996400	97000	97000	97000	97000	0
626	20240702	095900	20996400	97000	97000	97000	97000	1
627	20240702	095800	20899400	97000	97000	97000	97000	1
628	20240702	095700	20802400	97000	97000	97000	97000	0
629	20240702	095600	20802400	97000	97000	97000	97000	1
630	20240702	095500	20705400	97100	97100	97100	97100	0
631	20240702	095400	20705400	97100	97100	97100	97100	1
632	20240702	095300	20608300	97100	97100	97100	97100	0
633	20240702	095200	20608300	97100	96900	97200	96900	52
634	20240702	095100	15564700	96500	96500	96500	96500	0
635	20240702	095000	15564700	96500	96500	96500	96500	0
636	20240702	094900	15564700	96500	96500	96500	96500	0
637	20240702	094800	15564700	96500	96500	96500	96500	0
638	20240702	094700	15564700	96500	96500	96500	96500	0
639	20240702	094600	15564700	96500	96500	96500	96500	0
640	20240702	094500	15564700	96500	96500	96500	96500	0
641	20240702	094400	15564700	96500	96500	96500	96500	41
642	20240702	094300	11608200	96500	96600	96600	96500	23
643	20240702	094200	9386600	96700	96700	96700	96700	1
644	20240702	094100	9289900	96700	96700	96700	96700	0
645	20240702	094000	9289900	96700	96700	96700	96700	1
646	20240702	093900	9193200	96700	96700	96700	96700	0
647	20240702	093800	9193200	96700	96700	96700	96700	2
648	20240702	093700	8999800	96600	96600	96600	96600	0
649	20240702	093600	8999800	96600	96600	96600	96600	0
650	20240702	093500	8999800	96600	96800	96800	96600	59
651	20240702	093400	3296300	96800	96800	96800	96800	0
652	20240702	093300	3296300	96800	96800	96800	96800	1
653	20240702	093200	3199500	96800	96800	96800	96800	0
654	20240702	093100	3199500	96800	96800	96800	96800	2
655	20240702	093000	3005900	97200	97200	97200	97200	1
656	20240702	092900	2908700	97200	97200	97200	97200	0
657	20240702	092800	2908700	97200	97200	97200	97200	1
658	20240702	092700	2811500	97200	97200	97200	97200	0
659	20240702	092600	2811500	97200	97200	97200	97200	1
660	20240702	092500	2714300	97200	97200	97200	97200	0
661	20240702	092400	2714300	97200	96800	97200	96700	5
662	20240702	092300	2229700	96800	96800	96800	96800	0
663	20240702	092200	2229700	96800	96800	96800	96800	3
664	20240702	092100	1939300	96900	96900	96900	96900	7
665	20240702	092000	1261000	96800	96800	96800	96800	0
666	20240702	091900	1261000	96800	96800	96800	96800	0
667	20240702	091800	1261000	96800	96800	96800	96800	0
668	20240702	091700	1261000	96800	96800	96800	96800	0
669	20240702	091600	1261000	96800	96800	96800	96800	0
670	20240702	091500	1261000	96800	96800	96800	96800	0
671	20240702	091400	1261000	96800	96800	96800	96800	0
672	20240702	091300	1261000	96800	96800	96800	96800	0
673	20240702	091200	1261000	96800	96800	96800	96800	0
674	20240702	091100	1261000	96800	96800	96800	96800	0
675	20240702	091000	1261000	96800	96900	96900	96800	7
676	20240702	090900	583300	96800	96800	96800	96800	0
677	20240702	090800	583300	96800	96800	96800	96800	0
678	20240702	090700	583300	96800	96800	96800	96800	0
679	20240702	090600	583300	96800	96800	96800	96800	0
680	20240702	090500	583300	96800	96800	96800	96800	0
681	20240702	090400	583300	96800	96800	96800	96800	1
682	20240702	090300	486500	97300	97300	97300	97300	1
683	20240702	090200	389200	97300	97300	97300	97300	1
684	20240702	090100	291900	97300	97300	97300	97300	0
685	20240702	090000	291900	97300	97300	97300	97300	3