KissMeData/120030/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	202300	91206900	96400	96400	96400	96400	53
3	20240703	202200	91206900	96400	96400	96400	96400	0
4	20240703	202100	91206900	96400	96400	96400	96400	0
5	20240703	202000	91206900	96400	96400	96400	96400	0
6	20240703	201900	91206900	96400	96400	96400	96400	0
7	20240703	201800	91206900	96400	96400	96400	96400	0
8	20240703	201700	91206900	96400	96400	96400	96400	0
9	20240703	201600	91206900	96400	96400	96400	96400	0
10	20240703	201500	91206900	96400	96400	96400	96400	0
11	20240703	201400	91206900	96400	96400	96400	96400	0
12	20240703	201300	91206900	96400	96400	96400	96400	0
13	20240703	201200	91206900	96400	96400	96400	96400	0
14	20240703	201100	91206900	96400	96400	96400	96400	0
15	20240703	201000	91206900	96400	96400	96400	96400	0
16	20240703	200900	91206900	96400	96400	96400	96400	0
17	20240703	200800	91206900	96400	96400	96400	96400	0
18	20240703	200700	91206900	96400	96400	96400	96400	0
19	20240703	200600	91206900	96400	96400	96400	96400	0
20	20240703	200500	91206900	96400	96400	96400	96400	0
21	20240703	200400	91206900	96400	96400	96400	96400	0
22	20240703	200300	91206900	96400	96400	96400	96400	0
23	20240703	200200	91206900	96400	96400	96400	96400	0
24	20240703	200100	91206900	96400	96400	96400	96400	0
25	20240703	200000	91206900	96400	96400	96400	96400	0
26	20240703	195900	91206900	96400	96400	96400	96400	0
27	20240703	195800	91206900	96400	96400	96400	96400	0
28	20240703	195700	91206900	96400	96400	96400	96400	0
29	20240703	195600	91206900	96400	96400	96400	96400	0
30	20240703	195500	91206900	96400	96400	96400	96400	0
31	20240703	195400	91206900	96400	96400	96400	96400	0
32	20240703	195300	91206900	96400	96400	96400	96400	53
33	20240703	195200	91206900	96400	96400	96400	96400	0
34	20240703	195100	91206900	96400	96400	96400	96400	0
35	20240703	195000	91206900	96400	96400	96400	96400	0
36	20240703	194900	91206900	96400	96400	96400	96400	0
37	20240703	194800	91206900	96400	96400	96400	96400	0
38	20240703	194700	91206900	96400	96400	96400	96400	0
39	20240703	194600	91206900	96400	96400	96400	96400	0
40	20240703	194500	91206900	96400	96400	96400	96400	0
41	20240703	194400	91206900	96400	96400	96400	96400	0
42	20240703	194300	91206900	96400	96400	96400	96400	0
43	20240703	194200	91206900	96400	96400	96400	96400	0
44	20240703	194100	91206900	96400	96400	96400	96400	0
45	20240703	194000	91206900	96400	96400	96400	96400	0
46	20240703	193900	91206900	96400	96400	96400	96400	0
47	20240703	193800	91206900	96400	96400	96400	96400	0
48	20240703	193700	91206900	96400	96400	96400	96400	0
49	20240703	193600	91206900	96400	96400	96400	96400	0
50	20240703	193500	91206900	96400	96400	96400	96400	0
51	20240703	193400	91206900	96400	96400	96400	96400	0
52	20240703	193300	91206900	96400	96400	96400	96400	0
53	20240703	193200	91206900	96400	96400	96400	96400	0
54	20240703	193100	91206900	96400	96400	96400	96400	0
55	20240703	193000	91206900	96400	96400	96400	96400	0
56	20240703	192900	91206900	96400	96400	96400	96400	0
57	20240703	192800	91206900	96400	96400	96400	96400	0
58	20240703	192700	91206900	96400	96400	96400	96400	0
59	20240703	192600	91206900	96400	96400	96400	96400	0
60	20240703	192500	91206900	96400	96400	96400	96400	0
61	20240703	192400	91206900	96400	96400	96400	96400	0
62	20240703	192300	91206900	96400	96400	96400	96400	53
63	20240703	192200	91206900	96400	96400	96400	96400	0
64	20240703	192100	91206900	96400	96400	96400	96400	0
65	20240703	192000	91206900	96400	96400	96400	96400	0
66	20240703	191900	91206900	96400	96400	96400	96400	0
67	20240703	191800	91206900	96400	96400	96400	96400	0
68	20240703	191700	91206900	96400	96400	96400	96400	0
69	20240703	191600	91206900	96400	96400	96400	96400	0
70	20240703	191500	91206900	96400	96400	96400	96400	0
71	20240703	191400	91206900	96400	96400	96400	96400	0
72	20240703	191300	91206900	96400	96400	96400	96400	0
73	20240703	191200	91206900	96400	96400	96400	96400	0
74	20240703	191100	91206900	96400	96400	96400	96400	0
75	20240703	191000	91206900	96400	96400	96400	96400	0
76	20240703	190900	91206900	96400	96400	96400	96400	0
77	20240703	190800	91206900	96400	96400	96400	96400	0
78	20240703	190700	91206900	96400	96400	96400	96400	0
79	20240703	190600	91206900	96400	96400	96400	96400	0
80	20240703	190500	91206900	96400	96400	96400	96400	0
81	20240703	190400	91206900	96400	96400	96400	96400	0
82	20240703	190300	91206900	96400	96400	96400	96400	0
83	20240703	190200	91206900	96400	96400	96400	96400	0
84	20240703	190100	91206900	96400	96400	96400	96400	0
85	20240703	190000	91206900	96400	96400	96400	96400	0
86	20240703	185900	91206900	96400	96400	96400	96400	0
87	20240703	185800	91206900	96400	96400	96400	96400	0
88	20240703	185700	91206900	96400	96400	96400	96400	0
89	20240703	185600	91206900	96400	96400	96400	96400	0
90	20240703	185500	91206900	96400	96400	96400	96400	0
91	20240703	185400	91206900	96400	96400	96400	96400	0
92	20240703	185300	91206900	96400	96400	96400	96400	53
93	20240703	185200	91206900	96400	96400	96400	96400	0
94	20240703	185100	91206900	96400	96400	96400	96400	0
95	20240703	185000	91206900	96400	96400	96400	96400	0
96	20240703	184900	91206900	96400	96400	96400	96400	0
97	20240703	184800	91206900	96400	96400	96400	96400	0
98	20240703	184700	91206900	96400	96400	96400	96400	0
99	20240703	184600	91206900	96400	96400	96400	96400	0
100	20240703	184500	91206900	96400	96400	96400	96400	0
101	20240703	184400	91206900	96400	96400	96400	96400	0
102	20240703	184300	91206900	96400	96400	96400	96400	0
103	20240703	184200	91206900	96400	96400	96400	96400	0
104	20240703	184100	91206900	96400	96400	96400	96400	0
105	20240703	184000	91206900	96400	96400	96400	96400	0
106	20240703	183900	91206900	96400	96400	96400	96400	0
107	20240703	183800	91206900	96400	96400	96400	96400	0
108	20240703	183700	91206900	96400	96400	96400	96400	0
109	20240703	183600	91206900	96400	96400	96400	96400	0
110	20240703	183500	91206900	96400	96400	96400	96400	0
111	20240703	183400	91206900	96400	96400	96400	96400	0
112	20240703	183300	91206900	96400	96400	96400	96400	0
113	20240703	183200	91206900	96400	96400	96400	96400	0
114	20240703	183100	91206900	96400	96400	96400	96400	0
115	20240703	183000	91206900	96400	96400	96400	96400	0
116	20240703	182900	91206900	96400	96400	96400	96400	0
117	20240703	182800	91206900	96400	96400	96400	96400	0
118	20240703	182700	91206900	96400	96400	96400	96400	0
119	20240703	182600	91206900	96400	96400	96400	96400	0
120	20240703	182500	91206900	96400	96400	96400	96400	0
121	20240703	182400	91206900	96400	96400	96400	96400	0
122	20240703	182300	91206900	96400	96400	96400	96400	53
123	20240703	182200	91206900	96400	96400	96400	96400	0
124	20240703	182100	91206900	96400	96400	96400	96400	0
125	20240703	182000	91206900	96400	96400	96400	96400	0
126	20240703	181900	91206900	96400	96400	96400	96400	0
127	20240703	181800	91206900	96400	96400	96400	96400	0
128	20240703	181700	91206900	96400	96400	96400	96400	0
129	20240703	181600	91206900	96400	96400	96400	96400	0
130	20240703	181500	91206900	96400	96400	96400	96400	0
131	20240703	181400	91206900	96400	96400	96400	96400	0
132	20240703	181300	91206900	96400	96400	96400	96400	0
133	20240703	181200	91206900	96400	96400	96400	96400	0
134	20240703	181100	91206900	96400	96400	96400	96400	0
135	20240703	181000	91206900	96400	96400	96400	96400	0
136	20240703	180900	91206900	96400	96400	96400	96400	0
137	20240703	180800	91206900	96400	96400	96400	96400	0
138	20240703	180700	91206900	96400	96400	96400	96400	0
139	20240703	180600	91206900	96400	96400	96400	96400	0
140	20240703	180500	91206900	96400	96400	96400	96400	0
141	20240703	180400	91206900	96400	96400	96400	96400	0
142	20240703	180300	91206900	96400	96400	96400	96400	0
143	20240703	180200	91206900	96400	96400	96400	96400	0
144	20240703	180100	91206900	96400	96400	96400	96400	0
145	20240703	180000	91206900	96400	96400	96400	96400	0
146	20240703	175900	91206900	96400	96400	96400	96400	0
147	20240703	175800	91206900	96400	96400	96400	96400	0
148	20240703	175700	91206900	96400	96400	96400	96400	0
149	20240703	175600	91206900	96400	96400	96400	96400	0
150	20240703	175500	91206900	96400	96400	96400	96400	0
151	20240703	175400	91206900	96400	96400	96400	96400	0
152	20240703	175300	91206900	96400	96400	96400	96400	53
153	20240703	175200	91206900	96400	96400	96400	96400	0
154	20240703	175100	91206900	96400	96400	96400	96400	0
155	20240703	175000	91206900	96400	96400	96400	96400	0
156	20240703	174900	91206900	96400	96400	96400	96400	0
157	20240703	174800	91206900	96400	96400	96400	96400	0
158	20240703	174700	91206900	96400	96400	96400	96400	0
159	20240703	174600	91206900	96400	96400	96400	96400	0
160	20240703	174500	91206900	96400	96400	96400	96400	0
161	20240703	174400	91206900	96400	96400	96400	96400	0
162	20240703	174300	91206900	96400	96400	96400	96400	0
163	20240703	174200	91206900	96400	96400	96400	96400	0
164	20240703	174100	91206900	96400	96400	96400	96400	0
165	20240703	174000	91206900	96400	96400	96400	96400	0
166	20240703	173900	91206900	96400	96400	96400	96400	0
167	20240703	173800	91206900	96400	96400	96400	96400	0
168	20240703	173700	91206900	96400	96400	96400	96400	0
169	20240703	173600	91206900	96400	96400	96400	96400	0
170	20240703	173500	91206900	96400	96400	96400	96400	0
171	20240703	173400	91206900	96400	96400	96400	96400	0
172	20240703	173300	91206900	96400	96400	96400	96400	0
173	20240703	173200	91206900	96400	96400	96400	96400	0
174	20240703	173100	91206900	96400	96400	96400	96400	0
175	20240703	173000	91206900	96400	96400	96400	96400	0
176	20240703	172900	91206900	96400	96400	96400	96400	0
177	20240703	172800	91206900	96400	96400	96400	96400	0
178	20240703	172700	91206900	96400	96400	96400	96400	0
179	20240703	172600	91206900	96400	96400	96400	96400	0
180	20240703	172500	91206900	96400	96400	96400	96400	0
181	20240703	172400	91206900	96400	96400	96400	96400	0
182	20240703	172300	91206900	96400	96400	96400	96400	53
183	20240703	172200	91206900	96400	96400	96400	96400	0
184	20240703	172100	91206900	96400	96400	96400	96400	0
185	20240703	172000	91206900	96400	96400	96400	96400	0
186	20240703	171900	91206900	96400	96400	96400	96400	0
187	20240703	171800	91206900	96400	96400	96400	96400	0
188	20240703	171700	91206900	96400	96400	96400	96400	0
189	20240703	171600	91206900	96400	96400	96400	96400	0
190	20240703	171500	91206900	96400	96400	96400	96400	0
191	20240703	171400	91206900	96400	96400	96400	96400	0
192	20240703	171300	91206900	96400	96400	96400	96400	0
193	20240703	171200	91206900	96400	96400	96400	96400	0
194	20240703	171100	91206900	96400	96400	96400	96400	0
195	20240703	171000	91206900	96400	96400	96400	96400	0
196	20240703	170900	91206900	96400	96400	96400	96400	0
197	20240703	170800	91206900	96400	96400	96400	96400	0
198	20240703	170700	91206900	96400	96400	96400	96400	0
199	20240703	170600	91206900	96400	96400	96400	96400	0
200	20240703	170500	91206900	96400	96400	96400	96400	0
201	20240703	170400	91206900	96400	96400	96400	96400	0
202	20240703	170300	91206900	96400	96400	96400	96400	0
203	20240703	170200	91206900	96400	96400	96400	96400	0
204	20240703	170100	91206900	96400	96400	96400	96400	0
205	20240703	170000	91206900	96400	96400	96400	96400	0
206	20240703	165900	91206900	96400	96400	96400	96400	0
207	20240703	165800	91206900	96400	96400	96400	96400	0
208	20240703	165700	91206900	96400	96400	96400	96400	0
209	20240703	165600	91206900	96400	96400	96400	96400	0
210	20240703	165500	91206900	96400	96400	96400	96400	0
211	20240703	165400	91206900	96400	96400	96400	96400	0
212	20240703	165300	91206900	96400	96400	96400	96400	53
213	20240703	165200	91206900	96400	96400	96400	96400	0
214	20240703	165100	91206900	96400	96400	96400	96400	0
215	20240703	165000	91206900	96400	96400	96400	96400	0
216	20240703	164900	91206900	96400	96400	96400	96400	0
217	20240703	164800	91206900	96400	96400	96400	96400	0
218	20240703	164700	91206900	96400	96400	96400	96400	0
219	20240703	164600	91206900	96400	96400	96400	96400	0
220	20240703	164500	91206900	96400	96400	96400	96400	0
221	20240703	164400	91206900	96400	96400	96400	96400	0
222	20240703	164300	91206900	96400	96400	96400	96400	0
223	20240703	164200	91206900	96400	96400	96400	96400	0
224	20240703	164100	91206900	96400	96400	96400	96400	0
225	20240703	164000	91206900	96400	96400	96400	96400	0
226	20240703	163900	91206900	96400	96400	96400	96400	0
227	20240703	163800	91206900	96400	96400	96400	96400	0
228	20240703	163700	91206900	96400	96400	96400	96400	0
229	20240703	163600	91206900	96400	96400	96400	96400	0
230	20240703	163500	91206900	96400	96400	96400	96400	0
231	20240703	163400	91206900	96400	96400	96400	96400	0
232	20240703	163300	91206900	96400	96400	96400	96400	0
233	20240703	163200	91206900	96400	96400	96400	96400	0
234	20240703	163100	91206900	96400	96400	96400	96400	0
235	20240703	163000	91206900	96400	96400	96400	96400	0
236	20240703	162900	91206900	96400	96400	96400	96400	0
237	20240703	162800	91206900	96400	96400	96400	96400	0
238	20240703	162700	91206900	96400	96400	96400	96400	0
239	20240703	162600	91206900	96400	96400	96400	96400	0
240	20240703	162500	91206900	96400	96400	96400	96400	0
241	20240703	162400	91206900	96400	96400	96400	96400	0
242	20240703	162300	91206900	96400	96400	96400	96400	53
243	20240703	162200	91206900	96400	96400	96400	96400	0
244	20240703	162100	91206900	96400	96400	96400	96400	0
245	20240703	162000	91206900	96400	96400	96400	96400	0
246	20240703	161900	91206900	96400	96400	96400	96400	0
247	20240703	161800	91206900	96400	96400	96400	96400	0
248	20240703	161700	91206900	96400	96400	96400	96400	0
249	20240703	161600	91206900	96400	96400	96400	96400	0
250	20240703	161500	91206900	96400	96400	96400	96400	0
251	20240703	161400	91206900	96400	96400	96400	96400	0
252	20240703	161300	91206900	96400	96400	96400	96400	0
253	20240703	161200	91206900	96400	96400	96400	96400	0
254	20240703	161100	91206900	96400	96400	96400	96400	0
255	20240703	161000	91206900	96400	96400	96400	96400	0
256	20240703	160900	91206900	96400	96400	96400	96400	0
257	20240703	160800	91206900	96400	96400	96400	96400	0
258	20240703	160700	91206900	96400	96400	96400	96400	0
259	20240703	160600	91206900	96400	96400	96400	96400	0
260	20240703	160500	91206900	96400	96400	96400	96400	0
261	20240703	160400	91206900	96400	96400	96400	96400	0
262	20240703	160300	91206900	96400	96400	96400	96400	0
263	20240703	160200	91206900	96400	96400	96400	96400	0
264	20240703	160100	91206900	96400	96400	96400	96400	0
265	20240703	160000	91206900	96400	96400	96400	96400	0
266	20240703	155900	91206900	96400	96400	96400	96400	0
267	20240703	155800	91206900	96400	96400	96400	96400	0
268	20240703	155700	91206900	96400	96400	96400	96400	0
269	20240703	155600	91206900	96400	96400	96400	96400	0
270	20240703	155500	91206900	96400	96400	96400	96400	0
271	20240703	155400	91206900	96400	96400	96400	96400	0
272	20240703	155300	91206900	96400	96400	96400	96400	53
273	20240703	155200	91206900	96400	96400	96400	96400	0
274	20240703	155100	91206900	96400	96400	96400	96400	0
275	20240703	155000	91206900	96400	96400	96400	96400	0
276	20240703	154900	91206900	96400	96400	96400	96400	0
277	20240703	154800	91206900	96400	96400	96400	96400	0
278	20240703	154700	91206900	96400	96400	96400	96400	0
279	20240703	154600	91206900	96400	96400	96400	96400	0
280	20240703	154500	91206900	96400	96400	96400	96400	0
281	20240703	154400	91206900	96400	96400	96400	96400	0
282	20240703	154300	91206900	96400	96400	96400	96400	0
283	20240703	154200	91206900	96400	96400	96400	96400	0
284	20240703	154100	91206900	96400	96400	96400	96400	0
285	20240703	154000	91206900	96400	96400	96400	96400	0
286	20240703	153900	91206900	96400	96400	96400	96400	0
287	20240703	153800	91206900	96400	96400	96400	96400	0
288	20240703	153700	91206900	96400	96400	96400	96400	0
289	20240703	153600	91206900	96400	96400	96400	96400	0
290	20240703	153500	91206900	96400	96400	96400	96400	0
291	20240703	153400	91206900	96400	96400	96400	96400	0
292	20240703	153300	91206900	96400	96400	96400	96400	0
293	20240703	153200	91206900	96400	96400	96400	96400	0
294	20240703	153100	91206900	96400	96400	96400	96400	0
295	20240703	153000	91206900	96400	96400	96400	96400	53
296	20240703	152900	86097700	96600	96600	96600	96600	0
297	20240703	152800	86097700	96600	96600	96600	96600	0
298	20240703	152700	86097700	96600	96600	96600	96600	0
299	20240703	152600	86097700	96600	96600	96600	96600	0
300	20240703	152500	86097700	96600	96600	96600	96600	0
301	20240703	152400	86097700	96600	96600	96600	96600	0
302	20240703	152300	86097700	96600	96600	96600	96600	0
303	20240703	152200	86097700	96600	96600	96600	96600	0
304	20240703	152100	86097700	96600	96600	96600	96600	0
305	20240703	152000	86097700	96600	96600	96600	96600	0
306	20240703	151900	86097700	96600	96600	96600	96600	0
307	20240703	151800	86097700	96600	96600	96600	96600	1
308	20240703	151700	86001100	96600	96600	96600	96600	0
309	20240703	151600	86001100	96600	96600	96600	96600	0
310	20240703	151500	86001100	96600	96600	96600	96600	0
311	20240703	151400	86001100	96600	96600	96600	96600	0
312	20240703	151300	86001100	96600	96600	96600	96600	0
313	20240703	151200	86001100	96600	96600	96600	96600	0
314	20240703	151100	86001100	96600	96600	96600	96600	0
315	20240703	151000	86001100	96600	96600	96600	96600	2
316	20240703	150900	85807900	96900	96900	96900	96900	0
317	20240703	150800	85807900	96900	96900	96900	96900	0
318	20240703	150700	85807900	96900	96900	96900	96900	0
319	20240703	150600	85807900	96900	96900	96900	96900	0
320	20240703	150500	85807900	96900	96900	96900	96900	0
321	20240703	150400	85807900	96900	96900	96900	96900	0
322	20240703	150300	85807900	96900	96900	96900	96900	0
323	20240703	150200	85807900	96900	96900	96900	96900	0
324	20240703	150100	85807900	96900	96900	96900	96900	1
325	20240703	150000	85711000	96900	96800	96900	96800	2
326	20240703	145900	85517300	96800	96800	96800	96800	3
327	20240703	145800	85226900	96800	96800	96800	96800	1
328	20240703	145700	85130100	96500	96500	96500	96500	0
329	20240703	145600	85130100	96500	96500	96500	96500	0
330	20240703	145500	85130100	96500	96600	96600	96500	10
331	20240703	145400	84165000	96600	96600	96600	96600	0
332	20240703	145300	84165000	96600	96600	96600	96600	5
333	20240703	145200	83682000	96600	96700	96700	96600	15
334	20240703	145100	82232500	96900	96900	96900	96900	0
335	20240703	145000	82232500	96900	96900	96900	96900	31
336	20240703	144900	79228600	96900	96900	96900	96900	0
337	20240703	144800	79228600	96900	96900	96900	96900	1
338	20240703	144700	79131700	96900	96900	96900	96900	0
339	20240703	144600	79131700	96900	96900	96900	96900	1
340	20240703	144500	79034800	96900	96900	96900	96900	0
341	20240703	144400	79034800	96900	96800	96900	96800	25
342	20240703	144300	76614500	96800	96800	96800	96800	2
343	20240703	144200	76420900	96800	96800	96800	96800	6
344	20240703	144100	75840100	96900	96900	96900	96900	1
345	20240703	144000	75743200	96900	96900	96900	96900	2
346	20240703	143900	75549400	96900	96900	96900	96900	0
347	20240703	143800	75549400	96900	96900	96900	96900	0
348	20240703	143700	75549400	96900	96900	96900	96900	0
349	20240703	143600	75549400	96900	96900	96900	96900	1
350	20240703	143500	75452500	96900	96900	96900	96900	0
351	20240703	143400	75452500	96900	96900	96900	96900	1
352	20240703	143300	75355600	96900	96900	96900	96900	1
353	20240703	143200	75258700	96900	97000	97000	96900	3
354	20240703	143100	74967900	97100	97100	97100	97100	0
355	20240703	143000	74967900	97100	97100	97100	97100	1
356	20240703	142900	74870800	97100	97100	97100	97100	0
357	20240703	142800	74870800	97100	97100	97100	97100	1
358	20240703	142700	74773700	97100	97100	97100	97100	3
359	20240703	142600	74482400	97100	97100	97100	97100	1
360	20240703	142500	74385300	97100	97100	97100	97100	1
361	20240703	142400	74288200	97100	97100	97100	97100	0
362	20240703	142300	74288200	97100	97100	97100	97100	2
363	20240703	142200	74094000	97100	97100	97100	97100	0
364	20240703	142100	74094000	97100	97100	97100	97100	1
365	20240703	142000	73996900	97100	97100	97100	97100	0
366	20240703	141900	73996900	97100	97100	97100	97100	1
367	20240703	141800	73899800	97100	97000	97100	97000	2
368	20240703	141700	73705700	97000	97000	97000	97000	1
369	20240703	141600	73608700	97000	97000	97000	97000	0
370	20240703	141500	73608700	97000	97000	97000	97000	0
371	20240703	141400	73608700	97000	97000	97000	97000	1
372	20240703	141300	73511700	97000	97000	97000	97000	0
373	20240703	141200	73511700	97000	97000	97000	97000	12
374	20240703	141100	72347700	97000	97000	97000	97000	0
375	20240703	141000	72347700	97000	97000	97000	97000	0
376	20240703	140900	72347700	97000	97000	97000	97000	1
377	20240703	140800	72250700	97000	97000	97000	97000	2
378	20240703	140700	72056700	97000	97000	97000	97000	0
379	20240703	140600	72056700	97000	97000	97000	97000	0
380	20240703	140500	72056700	97000	97000	97000	97000	0
381	20240703	140400	72056700	97000	97000	97000	97000	1
382	20240703	140300	71959700	97000	97000	97000	97000	1
383	20240703	140200	71862700	97000	97000	97000	97000	1
384	20240703	140100	71765700	97000	97000	97000	97000	0
385	20240703	140000	71765700	97000	97000	97000	97000	2
386	20240703	135900	71571700	97000	97000	97000	97000	0
387	20240703	135800	71571700	97000	97000	97000	97000	1
388	20240703	135700	71474700	97000	97000	97000	97000	7
389	20240703	135600	70795700	97000	97000	97000	97000	0
390	20240703	135500	70795700	97000	97100	97100	97000	3
391	20240703	135400	70504500	97100	97100	97100	97100	2
392	20240703	135300	70310300	96900	96900	96900	96900	0
393	20240703	135200	70310300	96900	96900	96900	96900	0
394	20240703	135100	70310300	96900	97100	97100	96900	13
395	20240703	135000	69050300	97100	97100	97100	97100	0
396	20240703	134900	69050300	97100	97100	97100	97100	1
397	20240703	134800	68953200	97100	97100	97100	97100	1
398	20240703	134700	68856100	97100	97100	97100	97100	1
399	20240703	134600	68759000	97100	97100	97100	97100	1
400	20240703	134500	68661900	97100	97100	97100	97100	1
401	20240703	134400	68564800	97000	97000	97000	97000	0
402	20240703	134300	68564800	97000	97000	97000	97000	4
403	20240703	134200	68176800	97000	97000	97000	97000	0
404	20240703	134100	68176800	97000	97000	97000	97000	0
405	20240703	134000	68176800	97000	97000	97000	97000	0
406	20240703	133900	68176800	97000	97000	97000	97000	0
407	20240703	133800	68176800	97000	97000	97000	97000	2
408	20240703	133700	67982800	97100	97100	97100	97100	2
409	20240703	133600	67788600	97100	97100	97100	97100	1
410	20240703	133500	67691500	97100	97100	97100	97100	1
411	20240703	133400	67594400	97000	97000	97000	97000	0
412	20240703	133300	67594400	97000	97000	97000	97000	0
413	20240703	133200	67594400	97000	97000	97000	97000	0
414	20240703	133100	67594400	97000	97000	97000	97000	0
415	20240703	133000	67594400	97000	97000	97000	97000	0
416	20240703	132900	67594400	97000	97000	97000	97000	0
417	20240703	132800	67594400	97000	97000	97000	97000	1
418	20240703	132700	67497400	97100	97100	97100	97100	0
419	20240703	132600	67497400	97100	97100	97100	97100	2
420	20240703	132500	67303200	97200	97200	97200	97200	1
421	20240703	132400	67206000	97200	97200	97200	97200	0
422	20240703	132300	67206000	97200	97200	97200	97200	1
423	20240703	132200	67108800	97200	97200	97200	97200	3
424	20240703	132100	66817200	97100	97100	97100	97100	1
425	20240703	132000	66720100	97100	97100	97100	97100	0
426	20240703	131900	66720100	97100	97100	97100	97100	1
427	20240703	131800	66623000	97100	97100	97100	97100	1
428	20240703	131700	66525900	97200	97200	97200	97200	0
429	20240703	131600	66525900	97200	97200	97200	97200	1
430	20240703	131500	66428700	97200	97200	97200	97200	0
431	20240703	131400	66428700	97200	97200	97200	97200	1
432	20240703	131300	66331500	97200	97100	97200	97100	66
433	20240703	131200	59917300	97100	97100	97100	97100	2
434	20240703	131100	59723100	97100	97100	97100	97100	1
435	20240703	131000	59626000	97100	97100	97100	97100	0
436	20240703	130900	59626000	97100	97100	97100	97100	1
437	20240703	130800	59528900	97100	97100	97100	97100	0
438	20240703	130700	59528900	97100	97100	97100	97100	1
439	20240703	130600	59431800	97100	97100	97100	97100	0
440	20240703	130500	59431800	97100	97100	97100	97100	2
441	20240703	130400	59237600	97000	97000	97000	97000	1
442	20240703	130300	59140600	97000	97000	97000	97000	1
443	20240703	130200	59043600	97000	97000	97000	97000	0
444	20240703	130100	59043600	97000	97000	97000	97000	0
445	20240703	130000	59043600	97000	97000	97000	97000	1
446	20240703	125900	58946600	97000	97000	97000	97000	0
447	20240703	125800	58946600	97000	97000	97000	97000	1
448	20240703	125700	58849600	97000	97000	97000	97000	0
449	20240703	125600	58849600	97000	97000	97000	97000	1
450	20240703	125500	58752600	97000	97000	97000	97000	1
451	20240703	125400	58655600	97000	97000	97000	97000	3
452	20240703	125300	58364600	97000	97200	97200	97000	2
453	20240703	125200	58170400	97200	97200	97200	97200	0
454	20240703	125100	58170400	97200	97200	97200	97200	1
455	20240703	125000	58073200	97200	97200	97200	97200	3
456	20240703	124900	57781600	97200	97200	97200	97200	1
457	20240703	124800	57684400	97200	97200	97200	97200	1
458	20240703	124700	57587200	97200	97200	97200	97200	0
459	20240703	124600	57587200	97200	97200	97200	97200	1
460	20240703	124500	57490000	97200	97200	97200	97200	0
461	20240703	124400	57490000	97200	97200	97200	97200	1
462	20240703	124300	57392800	97200	97200	97200	97200	0
463	20240703	124200	57392800	97200	97200	97200	97200	1
464	20240703	124100	57295600	97200	97200	97200	97200	1
465	20240703	124000	57198400	97200	97200	97200	97200	0
466	20240703	123900	57198400	97200	97200	97200	97200	1
467	20240703	123800	57101200	97200	97200	97200	97200	0
468	20240703	123700	57101200	97200	97200	97200	97200	1
469	20240703	123600	57004000	97200	97200	97200	97200	1
470	20240703	123500	56906800	97200	97200	97200	97200	1
471	20240703	123400	56809600	97200	97200	97200	97200	0
472	20240703	123300	56809600	97200	97200	97200	97200	1
473	20240703	123200	56712400	97200	97200	97200	97200	2
474	20240703	123100	56518000	97200	97200	97200	97200	1
475	20240703	123000	56420800	96800	96800	96800	96800	0
476	20240703	122900	56420800	96800	96800	96800	96800	0
477	20240703	122800	56420800	96800	96800	96800	96800	0
478	20240703	122700	56420800	96800	96800	96800	96800	0
479	20240703	122600	56420800	96800	96900	96900	96800	2
480	20240703	122500	56227100	97100	97200	97200	97100	3
481	20240703	122400	55935700	97100	97100	97100	97100	0
482	20240703	122300	55935700	97100	97100	97100	97100	2
483	20240703	122200	55741500	97200	97200	97200	97200	0
484	20240703	122100	55741500	97200	97200	97200	97200	1
485	20240703	122000	55644300	97200	97200	97200	97200	0
486	20240703	121900	55644300	97200	97200	97200	97200	1
487	20240703	121800	55547100	97200	97200	97200	97200	2
488	20240703	121700	55352700	97200	97200	97200	97200	2
489	20240703	121600	55158300	97200	97200	97200	97200	1
490	20240703	121500	55061100	97200	97200	97200	97200	0
491	20240703	121400	55061100	97200	97200	97200	97200	1
492	20240703	121300	54963900	97200	97200	97200	97200	0
493	20240703	121200	54963900	97200	97200	97200	97200	1
494	20240703	121100	54866700	97200	97200	97200	97200	1
495	20240703	121000	54769500	97200	97200	97200	97200	0
496	20240703	120900	54769500	97200	97200	97200	97200	3
497	20240703	120800	54477900	97200	97200	97200	97200	1
498	20240703	120700	54380700	96800	96800	96800	96800	0
499	20240703	120600	54380700	96800	96800	96800	96800	0
500	20240703	120500	54380700	96800	96800	96800	96800	0
501	20240703	120400	54380700	96800	96800	96800	96800	0
502	20240703	120300	54380700	96800	96800	96800	96800	2
503	20240703	120200	54187100	97200	97200	97200	97200	1
504	20240703	120100	54089900	97200	97200	97200	97200	1
505	20240703	120000	53992700	97200	97200	97200	97200	1
506	20240703	115900	53895500	97200	97200	97200	97200	0
507	20240703	115800	53895500	97200	97200	97200	97200	2
508	20240703	115700	53701100	97000	97200	97200	97000	3
509	20240703	115600	53409900	97300	97300	97300	97300	0
510	20240703	115500	53409900	97300	97300	97300	97300	1
511	20240703	115400	53312600	97300	97300	97300	97300	0
512	20240703	115300	53312600	97300	97300	97300	97300	1
513	20240703	115200	53215300	97300	97300	97300	97300	0
514	20240703	115100	53215300	97300	97300	97300	97300	1
515	20240703	115000	53118000	97300	97300	97300	97300	1
516	20240703	114900	53020700	97300	97300	97300	97300	0
517	20240703	114800	53020700	97300	97300	97300	97300	1
518	20240703	114700	52923400	97400	97400	97400	97400	0
519	20240703	114600	52923400	97400	97400	97400	97400	2
520	20240703	114500	52728600	97400	97400	97400	97400	2
521	20240703	114400	52533800	97400	97400	97400	97400	1
522	20240703	114300	52436400	97400	97400	97400	97400	1
523	20240703	114200	52339000	97400	97400	97400	97400	0
524	20240703	114100	52339000	97400	97400	97400	97400	1
525	20240703	114000	52241600	97400	97400	97400	97400	0
526	20240703	113900	52241600	97400	97400	97400	97400	2
527	20240703	113800	52046800	97500	97500	97500	97500	0
528	20240703	113700	52046800	97500	97000	97500	97000	88
529	20240703	113600	43476500	96900	96900	96900	96900	32
530	20240703	113500	40375700	96800	96800	96800	96800	0
531	20240703	113400	40375700	96800	96800	96800	96800	1
532	20240703	113300	40278900	96700	96700	96700	96700	0
533	20240703	113200	40278900	96700	96700	96700	96700	0
534	20240703	113100	40278900	96700	96700	96700	96700	0
535	20240703	113000	40278900	96700	96700	96700	96700	1
536	20240703	112900	40182200	96900	96900	96900	96900	1
537	20240703	112800	40085300	96900	96900	96900	96900	0
538	20240703	112700	40085300	96900	96900	96900	96900	1
539	20240703	112600	39988400	96900	96900	96900	96900	0
540	20240703	112500	39988400	96900	96900	96900	96900	3
541	20240703	112400	39697700	96800	96800	96800	96800	1
542	20240703	112300	39600900	96800	96800	96800	96800	0
543	20240703	112200	39600900	96800	96800	96800	96800	2
544	20240703	112100	39407300	96800	96800	96800	96800	0
545	20240703	112000	39407300	96800	96700	96800	96700	5
546	20240703	111900	38923700	96700	96700	96700	96700	0
547	20240703	111800	38923700	96700	96700	96700	96700	1
548	20240703	111700	38827000	96800	96800	96800	96800	0
549	20240703	111600	38827000	96800	96800	96800	96800	1
550	20240703	111500	38730200	96800	96800	96800	96800	1
551	20240703	111400	38633400	96800	96800	96800	96800	1
552	20240703	111300	38536600	96800	96800	96800	96800	10
553	20240703	111200	37568600	96800	96800	96800	96800	1
554	20240703	111100	37471800	96400	96400	96400	96400	0
555	20240703	111000	37471800	96400	96400	96400	96400	0
556	20240703	110900	37471800	96400	96400	96400	96400	0
557	20240703	110800	37471800	96400	96400	96400	96400	0
558	20240703	110700	37471800	96400	96400	96400	96400	0
559	20240703	110600	37471800	96400	96400	96400	96400	1
560	20240703	110500	37375400	96300	96300	96300	96300	0
561	20240703	110400	37375400	96300	96300	96300	96300	0
562	20240703	110300	37375400	96300	96300	96300	96300	0
563	20240703	110200	37375400	96300	96300	96300	96300	0
564	20240703	110100	37375400	96300	96300	96300	96300	0
565	20240703	110000	37375400	96300	96300	96300	96300	0
566	20240703	105900	37375400	96300	96300	96300	96300	0
567	20240703	105800	37375400	96300	96300	96300	96300	0
568	20240703	105700	37375400	96300	96300	96300	96300	0
569	20240703	105600	37375400	96300	96300	96300	96300	0
570	20240703	105500	37375400	96300	96300	96300	96300	13
571	20240703	105400	36123500	96300	96300	96300	96300	0
572	20240703	105300	36123500	96300	96300	96300	96300	0
573	20240703	105200	36123500	96300	96300	96300	96300	0
574	20240703	105100	36123500	96300	96600	96600	96300	45
575	20240703	105000	31788700	96800	96800	96800	96800	2
576	20240703	104900	31595100	96800	96800	96800	96800	0
577	20240703	104800	31595100	96800	96800	96800	96800	1
578	20240703	104700	31498300	96800	96800	96800	96800	30
579	20240703	104600	28594300	96800	96800	96800	96800	0
580	20240703	104500	28594300	96800	96800	96800	96800	2
581	20240703	104400	28400700	96700	96700	96700	96700	0
582	20240703	104300	28400700	96700	96800	96800	96700	2
583	20240703	104200	28207200	96700	96700	96700	96700	1
584	20240703	104100	28110500	96800	96600	96800	96600	8
585	20240703	104000	27336900	96600	96600	96600	96600	2
586	20240703	103900	27143700	96400	96400	96400	96400	0
587	20240703	103800	27143700	96400	96400	96400	96400	1
588	20240703	103700	27047300	96300	96300	96300	96300	0
589	20240703	103600	27047300	96300	96300	96300	96300	0
590	20240703	103500	27047300	96300	96300	96300	96300	0
591	20240703	103400	27047300	96300	96300	96300	96300	0
592	20240703	103300	27047300	96300	96300	96300	96300	0
593	20240703	103200	27047300	96300	96300	96300	96300	0
594	20240703	103100	27047300	96300	96300	96300	96300	0
595	20240703	103000	27047300	96300	96300	96300	96300	0
596	20240703	102900	27047300	96300	96300	96300	96300	0
597	20240703	102800	27047300	96300	96300	96300	96300	0
598	20240703	102700	27047300	96300	96300	96300	96300	0
599	20240703	102600	27047300	96300	96300	96300	96300	0
600	20240703	102500	27047300	96300	96300	96300	96300	0
601	20240703	102400	27047300	96300	96300	96300	96300	0
602	20240703	102300	27047300	96300	96500	96500	96300	20
603	20240703	102200	25119600	96500	96500	96500	96500	0
604	20240703	102100	25119600	96500	96500	96500	96500	1
605	20240703	102000	25023100	96500	96500	96500	96500	2
606	20240703	101900	24830100	96500	96500	96500	96500	0
607	20240703	101800	24830100	96500	96500	96500	96500	0
608	20240703	101700	24830100	96500	96500	96500	96500	0
609	20240703	101600	24830100	96500	96500	96500	96500	0
610	20240703	101500	24830100	96500	96500	96500	96500	1
611	20240703	101400	24733600	96500	96500	96500	96500	1
612	20240703	101300	24637100	96500	96600	96600	96500	3
613	20240703	101200	24347400	96500	96600	96600	96500	6
614	20240703	101100	23768300	96600	96600	96600	96600	1
615	20240703	101000	23671700	96500	96600	96600	96500	11
616	20240703	100900	22610100	96600	96600	96600	96600	2
617	20240703	100800	22416900	96600	96600	96600	96600	3
618	20240703	100700	22127100	96600	96600	96600	96600	1
619	20240703	100600	22030500	96500	96400	96500	96400	17
620	20240703	100500	20390600	96400	96500	96500	96400	22
621	20240703	100400	18269700	96500	96500	96500	96500	5
622	20240703	100300	17787200	96500	96500	96500	96500	2
623	20240703	100200	17594200	96500	96500	96500	96500	0
624	20240703	100100	17594200	96500	96500	96500	96500	1
625	20240703	100000	17497700	96500	96500	96500	96500	0
626	20240703	095900	17497700	96500	96500	96500	96500	1
627	20240703	095800	17401200	96500	96500	96500	96500	1
628	20240703	095700	17304700	96500	96500	96500	96500	0
629	20240703	095600	17304700	96500	96500	96500	96500	35
630	20240703	095500	13927200	96500	96500	96500	96500	0
631	20240703	095400	13927200	96500	96500	96500	96500	0
632	20240703	095300	13927200	96500	96500	96500	96500	1
633	20240703	095200	13830700	96600	96600	96600	96600	15
634	20240703	095100	12381700	96600	96600	96600	96600	1
635	20240703	095000	12285100	96600	96600	96600	96600	0
636	20240703	094900	12285100	96600	96600	96600	96600	1
637	20240703	094800	12188500	96600	96600	96600	96600	0
638	20240703	094700	12188500	96600	96600	96600	96600	3
639	20240703	094600	11898700	96700	96700	96700	96700	0
640	20240703	094500	11898700	96700	96700	96700	96700	1
641	20240703	094400	11802000	96700	97000	97000	96700	40
642	20240703	094300	7933700	97000	97000	97000	97000	0
643	20240703	094200	7933700	97000	97000	97000	97000	1
644	20240703	094100	7836700	97000	97000	97000	97000	0
645	20240703	094000	7836700	97000	97000	97000	97000	1
646	20240703	093900	7739700	97000	97000	97000	97000	1
647	20240703	093800	7642700	97000	97000	97000	97000	2
648	20240703	093700	7448700	97000	97000	97000	97000	1
649	20240703	093600	7351700	96700	96700	96700	96700	5
650	20240703	093500	6868200	96700	96700	96700	96700	2
651	20240703	093400	6674800	96700	96700	96700	96700	1
652	20240703	093300	6578100	96600	96600	96600	96600	12
653	20240703	093200	5418900	96600	96700	96700	96600	20
654	20240703	093100	3486300	96600	96600	96600	96600	0
655	20240703	093000	3486300	96600	96600	96600	96600	0
656	20240703	092900	3486300	96600	96600	96600	96600	0
657	20240703	092800	3486300	96600	96600	96600	96600	0
658	20240703	092700	3486300	96600	96600	96600	96600	0
659	20240703	092600	3486300	96600	96600	96600	96600	0
660	20240703	092500	3486300	96600	96600	96600	96600	0
661	20240703	092400	3486300	96600	96600	96600	96600	0
662	20240703	092300	3486300	96600	96600	96600	96600	5
663	20240703	092200	3003300	96600	96600	96600	96600	0
664	20240703	092100	3003300	96600	96600	96600	96600	0
665	20240703	092000	3003300	96600	96600	96600	96600	5
666	20240703	091900	2520300	96900	96900	96900	96900	1
667	20240703	091800	2423400	97000	97000	97000	97000	0
668	20240703	091700	2423400	97000	97000	97000	97000	1
669	20240703	091600	2326400	97000	97000	97000	97000	1
670	20240703	091500	2229400	97000	97000	97000	97000	0
671	20240703	091400	2229400	97000	97000	97000	97000	1
672	20240703	091300	2132400	97000	97000	97000	97000	0
673	20240703	091200	2132400	97000	97000	97000	97000	1
674	20240703	091100	2035400	97000	97000	97000	97000	0
675	20240703	091000	2035400	97000	97000	97000	97000	11
676	20240703	090900	968400	97000	97000	97000	97000	1
677	20240703	090800	871400	97000	97000	97000	97000	0
678	20240703	090700	871400	97000	97000	97000	97000	1
679	20240703	090600	774400	97000	97000	97000	97000	0
680	20240703	090500	774400	97000	97000	97000	97000	1
681	20240703	090400	677400	97000	97000	97000	97000	0
682	20240703	090300	677400	97000	97000	97000	97000	1
683	20240703	090200	580400	97000	97000	97000	97000	1
684	20240703	090100	483400	97000	97000	97000	97000	0
685	20240703	090000	483400	97000	96600	97000	96600	5