KissMeData/120030/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	202300	141901300	96400	96400	96400	96400	40
3	20240708	202200	141901300	96400	96400	96400	96400	0
4	20240708	202100	141901300	96400	96400	96400	96400	0
5	20240708	202000	141901300	96400	96400	96400	96400	0
6	20240708	201900	141901300	96400	96400	96400	96400	0
7	20240708	201800	141901300	96400	96400	96400	96400	0
8	20240708	201700	141901300	96400	96400	96400	96400	0
9	20240708	201600	141901300	96400	96400	96400	96400	0
10	20240708	201500	141901300	96400	96400	96400	96400	0
11	20240708	201400	141901300	96400	96400	96400	96400	0
12	20240708	201300	141901300	96400	96400	96400	96400	0
13	20240708	201200	141901300	96400	96400	96400	96400	0
14	20240708	201100	141901300	96400	96400	96400	96400	0
15	20240708	201000	141901300	96400	96400	96400	96400	0
16	20240708	200900	141901300	96400	96400	96400	96400	0
17	20240708	200800	141901300	96400	96400	96400	96400	0
18	20240708	200700	141901300	96400	96400	96400	96400	0
19	20240708	200600	141901300	96400	96400	96400	96400	0
20	20240708	200500	141901300	96400	96400	96400	96400	0
21	20240708	200400	141901300	96400	96400	96400	96400	0
22	20240708	200300	141901300	96400	96400	96400	96400	0
23	20240708	200200	141901300	96400	96400	96400	96400	0
24	20240708	200100	141901300	96400	96400	96400	96400	0
25	20240708	200000	141901300	96400	96400	96400	96400	0
26	20240708	195900	141901300	96400	96400	96400	96400	0
27	20240708	195800	141901300	96400	96400	96400	96400	0
28	20240708	195700	141901300	96400	96400	96400	96400	0
29	20240708	195600	141901300	96400	96400	96400	96400	0
30	20240708	195500	141901300	96400	96400	96400	96400	0
31	20240708	195400	141901300	96400	96400	96400	96400	0
32	20240708	195300	141901300	96400	96400	96400	96400	40
33	20240708	195200	141901300	96400	96400	96400	96400	0
34	20240708	195100	141901300	96400	96400	96400	96400	0
35	20240708	195000	141901300	96400	96400	96400	96400	0
36	20240708	194900	141901300	96400	96400	96400	96400	0
37	20240708	194800	141901300	96400	96400	96400	96400	0
38	20240708	194700	141901300	96400	96400	96400	96400	0
39	20240708	194600	141901300	96400	96400	96400	96400	0
40	20240708	194500	141901300	96400	96400	96400	96400	0
41	20240708	194400	141901300	96400	96400	96400	96400	0
42	20240708	194300	141901300	96400	96400	96400	96400	0
43	20240708	194200	141901300	96400	96400	96400	96400	0
44	20240708	194100	141901300	96400	96400	96400	96400	0
45	20240708	194000	141901300	96400	96400	96400	96400	0
46	20240708	193900	141901300	96400	96400	96400	96400	0
47	20240708	193800	141901300	96400	96400	96400	96400	0
48	20240708	193700	141901300	96400	96400	96400	96400	0
49	20240708	193600	141901300	96400	96400	96400	96400	0
50	20240708	193500	141901300	96400	96400	96400	96400	0
51	20240708	193400	141901300	96400	96400	96400	96400	0
52	20240708	193300	141901300	96400	96400	96400	96400	0
53	20240708	193200	141901300	96400	96400	96400	96400	0
54	20240708	193100	141901300	96400	96400	96400	96400	0
55	20240708	193000	141901300	96400	96400	96400	96400	0
56	20240708	192900	141901300	96400	96400	96400	96400	0
57	20240708	192800	141901300	96400	96400	96400	96400	0
58	20240708	192700	141901300	96400	96400	96400	96400	0
59	20240708	192600	141901300	96400	96400	96400	96400	0
60	20240708	192500	141901300	96400	96400	96400	96400	0
61	20240708	192400	141901300	96400	96400	96400	96400	0
62	20240708	192300	141901300	96400	96400	96400	96400	40
63	20240708	192200	141901300	96400	96400	96400	96400	0
64	20240708	192100	141901300	96400	96400	96400	96400	0
65	20240708	192000	141901300	96400	96400	96400	96400	0
66	20240708	191900	141901300	96400	96400	96400	96400	0
67	20240708	191800	141901300	96400	96400	96400	96400	0
68	20240708	191700	141901300	96400	96400	96400	96400	0
69	20240708	191600	141901300	96400	96400	96400	96400	0
70	20240708	191500	141901300	96400	96400	96400	96400	0
71	20240708	191400	141901300	96400	96400	96400	96400	0
72	20240708	191300	141901300	96400	96400	96400	96400	0
73	20240708	191200	141901300	96400	96400	96400	96400	0
74	20240708	191100	141901300	96400	96400	96400	96400	0
75	20240708	191000	141901300	96400	96400	96400	96400	0
76	20240708	190900	141901300	96400	96400	96400	96400	0
77	20240708	190800	141901300	96400	96400	96400	96400	0
78	20240708	190700	141901300	96400	96400	96400	96400	0
79	20240708	190600	141901300	96400	96400	96400	96400	0
80	20240708	190500	141901300	96400	96400	96400	96400	0
81	20240708	190400	141901300	96400	96400	96400	96400	0
82	20240708	190300	141901300	96400	96400	96400	96400	0
83	20240708	190200	141901300	96400	96400	96400	96400	0
84	20240708	190100	141901300	96400	96400	96400	96400	0
85	20240708	190000	141901300	96400	96400	96400	96400	0
86	20240708	185900	141901300	96400	96400	96400	96400	0
87	20240708	185800	141901300	96400	96400	96400	96400	0
88	20240708	185700	141901300	96400	96400	96400	96400	0
89	20240708	185600	141901300	96400	96400	96400	96400	0
90	20240708	185500	141901300	96400	96400	96400	96400	0
91	20240708	185400	141901300	96400	96400	96400	96400	0
92	20240708	185300	141901300	96400	96400	96400	96400	40
93	20240708	185200	141901300	96400	96400	96400	96400	0
94	20240708	185100	141901300	96400	96400	96400	96400	0
95	20240708	185000	141901300	96400	96400	96400	96400	0
96	20240708	184900	141901300	96400	96400	96400	96400	0
97	20240708	184800	141901300	96400	96400	96400	96400	0
98	20240708	184700	141901300	96400	96400	96400	96400	0
99	20240708	184600	141901300	96400	96400	96400	96400	0
100	20240708	184500	141901300	96400	96400	96400	96400	0
101	20240708	184400	141901300	96400	96400	96400	96400	0
102	20240708	184300	141901300	96400	96400	96400	96400	0
103	20240708	184200	141901300	96400	96400	96400	96400	0
104	20240708	184100	141901300	96400	96400	96400	96400	0
105	20240708	184000	141901300	96400	96400	96400	96400	0
106	20240708	183900	141901300	96400	96400	96400	96400	0
107	20240708	183800	141901300	96400	96400	96400	96400	0
108	20240708	183700	141901300	96400	96400	96400	96400	0
109	20240708	183600	141901300	96400	96400	96400	96400	0
110	20240708	183500	141901300	96400	96400	96400	96400	0
111	20240708	183400	141901300	96400	96400	96400	96400	0
112	20240708	183300	141901300	96400	96400	96400	96400	0
113	20240708	183200	141901300	96400	96400	96400	96400	0
114	20240708	183100	141901300	96400	96400	96400	96400	0
115	20240708	183000	141901300	96400	96400	96400	96400	0
116	20240708	182900	141901300	96400	96400	96400	96400	0
117	20240708	182800	141901300	96400	96400	96400	96400	0
118	20240708	182700	141901300	96400	96400	96400	96400	0
119	20240708	182600	141901300	96400	96400	96400	96400	0
120	20240708	182500	141901300	96400	96400	96400	96400	0
121	20240708	182400	141901300	96400	96400	96400	96400	0
122	20240708	182300	141901300	96400	96400	96400	96400	40
123	20240708	182200	141901300	96400	96400	96400	96400	0
124	20240708	182100	141901300	96400	96400	96400	96400	0
125	20240708	182000	141901300	96400	96400	96400	96400	0
126	20240708	181900	141901300	96400	96400	96400	96400	0
127	20240708	181800	141901300	96400	96400	96400	96400	0
128	20240708	181700	141901300	96400	96400	96400	96400	0
129	20240708	181600	141901300	96400	96400	96400	96400	0
130	20240708	181500	141901300	96400	96400	96400	96400	0
131	20240708	181400	141901300	96400	96400	96400	96400	0
132	20240708	181300	141901300	96400	96400	96400	96400	0
133	20240708	181200	141901300	96400	96400	96400	96400	0
134	20240708	181100	141901300	96400	96400	96400	96400	0
135	20240708	181000	141901300	96400	96400	96400	96400	0
136	20240708	180900	141901300	96400	96400	96400	96400	0
137	20240708	180800	141901300	96400	96400	96400	96400	0
138	20240708	180700	141901300	96400	96400	96400	96400	0
139	20240708	180600	141901300	96400	96400	96400	96400	0
140	20240708	180500	141901300	96400	96400	96400	96400	0
141	20240708	180400	141901300	96400	96400	96400	96400	0
142	20240708	180300	141901300	96400	96400	96400	96400	0
143	20240708	180200	141901300	96400	96400	96400	96400	0
144	20240708	180100	141901300	96400	96400	96400	96400	0
145	20240708	180000	141901300	96400	96400	96400	96400	0
146	20240708	175900	141901300	96400	96400	96400	96400	0
147	20240708	175800	141901300	96400	96400	96400	96400	0
148	20240708	175700	141901300	96400	96400	96400	96400	0
149	20240708	175600	141901300	96400	96400	96400	96400	0
150	20240708	175500	141901300	96400	96400	96400	96400	0
151	20240708	175400	141901300	96400	96400	96400	96400	0
152	20240708	175300	141901300	96400	96400	96400	96400	40
153	20240708	175200	141901300	96400	96400	96400	96400	0
154	20240708	175100	141901300	96400	96400	96400	96400	0
155	20240708	175000	141901300	96400	96400	96400	96400	0
156	20240708	174900	141901300	96400	96400	96400	96400	0
157	20240708	174800	141901300	96400	96400	96400	96400	0
158	20240708	174700	141901300	96400	96400	96400	96400	0
159	20240708	174600	141901300	96400	96400	96400	96400	0
160	20240708	174500	141901300	96400	96400	96400	96400	0
161	20240708	174400	141901300	96400	96400	96400	96400	0
162	20240708	174300	141901300	96400	96400	96400	96400	0
163	20240708	174200	141901300	96400	96400	96400	96400	0
164	20240708	174100	141901300	96400	96400	96400	96400	0
165	20240708	174000	141901300	96400	96400	96400	96400	0
166	20240708	173900	141901300	96400	96400	96400	96400	0
167	20240708	173800	141901300	96400	96400	96400	96400	0
168	20240708	173700	141901300	96400	96400	96400	96400	0
169	20240708	173600	141901300	96400	96400	96400	96400	0
170	20240708	173500	141901300	96400	96400	96400	96400	0
171	20240708	173400	141901300	96400	96400	96400	96400	0
172	20240708	173300	141901300	96400	96400	96400	96400	0
173	20240708	173200	141901300	96400	96400	96400	96400	0
174	20240708	173100	141901300	96400	96400	96400	96400	0
175	20240708	173000	141901300	96400	96400	96400	96400	0
176	20240708	172900	141901300	96400	96400	96400	96400	0
177	20240708	172800	141901300	96400	96400	96400	96400	0
178	20240708	172700	141901300	96400	96400	96400	96400	0
179	20240708	172600	141901300	96400	96400	96400	96400	0
180	20240708	172500	141901300	96400	96400	96400	96400	0
181	20240708	172400	141901300	96400	96400	96400	96400	0
182	20240708	172300	141901300	96400	96400	96400	96400	40
183	20240708	172200	141901300	96400	96400	96400	96400	0
184	20240708	172100	141901300	96400	96400	96400	96400	0
185	20240708	172000	141901300	96400	96400	96400	96400	0
186	20240708	171900	141901300	96400	96400	96400	96400	0
187	20240708	171800	141901300	96400	96400	96400	96400	0
188	20240708	171700	141901300	96400	96400	96400	96400	0
189	20240708	171600	141901300	96400	96400	96400	96400	0
190	20240708	171500	141901300	96400	96400	96400	96400	0
191	20240708	171400	141901300	96400	96400	96400	96400	0
192	20240708	171300	141901300	96400	96400	96400	96400	0
193	20240708	171200	141901300	96400	96400	96400	96400	0
194	20240708	171100	141901300	96400	96400	96400	96400	0
195	20240708	171000	141901300	96400	96400	96400	96400	0
196	20240708	170900	141901300	96400	96400	96400	96400	0
197	20240708	170800	141901300	96400	96400	96400	96400	0
198	20240708	170700	141901300	96400	96400	96400	96400	0
199	20240708	170600	141901300	96400	96400	96400	96400	0
200	20240708	170500	141901300	96400	96400	96400	96400	0
201	20240708	170400	141901300	96400	96400	96400	96400	0
202	20240708	170300	141901300	96400	96400	96400	96400	0
203	20240708	170200	141901300	96400	96400	96400	96400	0
204	20240708	170100	141901300	96400	96400	96400	96400	0
205	20240708	170000	141901300	96400	96400	96400	96400	0
206	20240708	165900	141901300	96400	96400	96400	96400	0
207	20240708	165800	141901300	96400	96400	96400	96400	0
208	20240708	165700	141901300	96400	96400	96400	96400	0
209	20240708	165600	141901300	96400	96400	96400	96400	0
210	20240708	165500	141901300	96400	96400	96400	96400	0
211	20240708	165400	141901300	96400	96400	96400	96400	0
212	20240708	165300	141901300	96400	96400	96400	96400	40
213	20240708	165200	141901300	96400	96400	96400	96400	0
214	20240708	165100	141901300	96400	96400	96400	96400	0
215	20240708	165000	141901300	96400	96400	96400	96400	0
216	20240708	164900	141901300	96400	96400	96400	96400	0
217	20240708	164800	141901300	96400	96400	96400	96400	0
218	20240708	164700	141901300	96400	96400	96400	96400	0
219	20240708	164600	141901300	96400	96400	96400	96400	0
220	20240708	164500	141901300	96400	96400	96400	96400	0
221	20240708	164400	141901300	96400	96400	96400	96400	0
222	20240708	164300	141901300	96400	96400	96400	96400	0
223	20240708	164200	141901300	96400	96400	96400	96400	0
224	20240708	164100	141901300	96400	96400	96400	96400	0
225	20240708	164000	141901300	96400	96400	96400	96400	0
226	20240708	163900	141901300	96400	96400	96400	96400	0
227	20240708	163800	141901300	96400	96400	96400	96400	0
228	20240708	163700	141901300	96400	96400	96400	96400	0
229	20240708	163600	141901300	96400	96400	96400	96400	0
230	20240708	163500	141901300	96400	96400	96400	96400	0
231	20240708	163400	141901300	96400	96400	96400	96400	0
232	20240708	163300	141901300	96400	96400	96400	96400	0
233	20240708	163200	141901300	96400	96400	96400	96400	0
234	20240708	163100	141901300	96400	96400	96400	96400	0
235	20240708	163000	141901300	96400	96400	96400	96400	0
236	20240708	162900	141901300	96400	96400	96400	96400	0
237	20240708	162800	141901300	96400	96400	96400	96400	0
238	20240708	162700	141901300	96400	96400	96400	96400	0
239	20240708	162600	141901300	96400	96400	96400	96400	0
240	20240708	162500	141901300	96400	96400	96400	96400	0
241	20240708	162400	141901300	96400	96400	96400	96400	0
242	20240708	162300	141901300	96400	96400	96400	96400	40
243	20240708	162200	141901300	96400	96400	96400	96400	0
244	20240708	162100	141901300	96400	96400	96400	96400	0
245	20240708	162000	141901300	96400	96400	96400	96400	0
246	20240708	161900	141901300	96400	96400	96400	96400	0
247	20240708	161800	141901300	96400	96400	96400	96400	0
248	20240708	161700	141901300	96400	96400	96400	96400	0
249	20240708	161600	141901300	96400	96400	96400	96400	0
250	20240708	161500	141901300	96400	96400	96400	96400	0
251	20240708	161400	141901300	96400	96400	96400	96400	0
252	20240708	161300	141901300	96400	96400	96400	96400	0
253	20240708	161200	141901300	96400	96400	96400	96400	0
254	20240708	161100	141901300	96400	96400	96400	96400	0
255	20240708	161000	141901300	96400	96400	96400	96400	0
256	20240708	160900	141901300	96400	96400	96400	96400	0
257	20240708	160800	141901300	96400	96400	96400	96400	0
258	20240708	160700	141901300	96400	96400	96400	96400	0
259	20240708	160600	141901300	96400	96400	96400	96400	0
260	20240708	160500	141901300	96400	96400	96400	96400	0
261	20240708	160400	141901300	96400	96400	96400	96400	0
262	20240708	160300	141901300	96400	96400	96400	96400	0
263	20240708	160200	141901300	96400	96400	96400	96400	0
264	20240708	160100	141901300	96400	96400	96400	96400	0
265	20240708	160000	141901300	96400	96400	96400	96400	0
266	20240708	155900	141901300	96400	96400	96400	96400	0
267	20240708	155800	141901300	96400	96400	96400	96400	0
268	20240708	155700	141901300	96400	96400	96400	96400	0
269	20240708	155600	141901300	96400	96400	96400	96400	0
270	20240708	155500	141901300	96400	96400	96400	96400	0
271	20240708	155400	141901300	96400	96400	96400	96400	0
272	20240708	155300	141901300	96400	96400	96400	96400	40
273	20240708	155200	141901300	96400	96400	96400	96400	0
274	20240708	155100	141901300	96400	96400	96400	96400	0
275	20240708	155000	141901300	96400	96400	96400	96400	0
276	20240708	154900	141901300	96400	96400	96400	96400	0
277	20240708	154800	141901300	96400	96400	96400	96400	0
278	20240708	154700	141901300	96400	96400	96400	96400	0
279	20240708	154600	141901300	96400	96400	96400	96400	0
280	20240708	154500	141901300	96400	96400	96400	96400	0
281	20240708	154400	141901300	96400	96400	96400	96400	0
282	20240708	154300	141901300	96400	96400	96400	96400	0
283	20240708	154200	141901300	96400	96400	96400	96400	0
284	20240708	154100	141901300	96400	96400	96400	96400	0
285	20240708	154000	141901300	96400	96400	96400	96400	0
286	20240708	153900	141901300	96400	96400	96400	96400	0
287	20240708	153800	141901300	96400	96400	96400	96400	0
288	20240708	153700	141901300	96400	96400	96400	96400	0
289	20240708	153600	141901300	96400	96400	96400	96400	0
290	20240708	153500	141901300	96400	96400	96400	96400	0
291	20240708	153400	141901300	96400	96400	96400	96400	0
292	20240708	153300	141901300	96400	96400	96400	96400	0
293	20240708	153200	141901300	96400	96400	96400	96400	0
294	20240708	153100	141901300	96400	96400	96400	96400	0
295	20240708	153000	141901300	96400	96400	96400	96400	40
296	20240708	152900	138045300	96000	96000	96000	96000	0
297	20240708	152800	138045300	96000	96000	96000	96000	0
298	20240708	152700	138045300	96000	96000	96000	96000	0
299	20240708	152600	138045300	96000	96000	96000	96000	0
300	20240708	152500	138045300	96000	96000	96000	96000	0
301	20240708	152400	138045300	96000	96000	96000	96000	0
302	20240708	152300	138045300	96000	96000	96000	96000	0
303	20240708	152200	138045300	96000	96000	96000	96000	0
304	20240708	152100	138045300	96000	96000	96000	96000	0
305	20240708	152000	138045300	96000	96000	96000	96000	0
306	20240708	151900	138045300	96000	96000	96000	96000	1
307	20240708	151800	137949300	96300	96300	96300	96300	8
308	20240708	151700	137178900	96300	96200	96300	96200	3
309	20240708	151600	136890200	95800	95800	95800	95800	0
310	20240708	151500	136890200	95800	95800	95800	95800	2
311	20240708	151400	136698600	96300	96300	96300	96300	5
312	20240708	151300	136217100	96300	96300	96300	96300	0
313	20240708	151200	136217100	96300	96100	96300	96100	4
314	20240708	151100	135832200	95800	95800	95800	95800	0
315	20240708	151000	135832200	95800	95900	95900	95800	55
316	20240708	150900	130562200	95900	95900	95900	95900	9
317	20240708	150800	129699100	96200	96200	96200	96200	0
318	20240708	150700	129699100	96200	95900	96200	95900	62
319	20240708	150600	123749800	96000	96000	96000	96000	0
320	20240708	150500	123749800	96000	96100	96100	96000	198
321	20240708	150400	104741500	96000	96000	96000	96000	0
322	20240708	150300	104741500	96000	96000	96000	96000	0
323	20240708	150200	104741500	96000	96000	96000	96000	0
324	20240708	150100	104741500	96000	96000	96000	96000	0
325	20240708	150000	104741500	96000	96000	96000	96000	13
326	20240708	145900	103493500	96100	96100	96100	96100	0
327	20240708	145800	103493500	96100	96100	96100	96100	38
328	20240708	145700	99841700	96100	96100	96100	96100	0
329	20240708	145600	99841700	96100	96100	96100	96100	0
330	20240708	145500	99841700	96100	96100	96100	96100	0
331	20240708	145400	99841700	96100	96100	96100	96100	6
332	20240708	145300	99265100	96200	96200	96200	96200	0
333	20240708	145200	99265100	96200	96200	96200	96200	0
334	20240708	145100	99265100	96200	96200	96200	96200	0
335	20240708	145000	99265100	96200	96200	96200	96200	1
336	20240708	144900	99168900	96200	96200	96200	96200	0
337	20240708	144800	99168900	96200	96200	96200	96200	1
338	20240708	144700	99072700	96200	96200	96200	96200	1
339	20240708	144600	98976500	96200	96300	96300	96200	7
340	20240708	144500	98303000	96300	96300	96300	96300	0
341	20240708	144400	98303000	96300	96300	96300	96300	1
342	20240708	144300	98206700	96300	96300	96300	96300	6
343	20240708	144200	97628900	96400	96400	96400	96400	1
344	20240708	144100	97532500	96300	96300	96300	96300	0
345	20240708	144000	97532500	96300	96300	96300	96300	1
346	20240708	143900	97436200	96400	96400	96400	96400	2
347	20240708	143800	97243400	96400	96400	96400	96400	0
348	20240708	143700	97243400	96400	96400	96400	96400	1
349	20240708	143600	97147000	96300	96300	96300	96300	0
350	20240708	143500	97147000	96300	96300	96300	96300	0
351	20240708	143400	97147000	96300	96300	96300	96300	0
352	20240708	143300	97147000	96300	96300	96300	96300	0
353	20240708	143200	97147000	96300	96300	96300	96300	7
354	20240708	143100	96472900	96400	96400	96400	96400	0
355	20240708	143000	96472900	96400	96400	96400	96400	1
356	20240708	142900	96376500	96400	96400	96400	96400	0
357	20240708	142800	96376500	96400	96400	96400	96400	1
358	20240708	142700	96280100	96400	96400	96400	96400	1
359	20240708	142600	96183700	96400	96400	96400	96400	0
360	20240708	142500	96183700	96400	96400	96400	96400	1
361	20240708	142400	96087300	96400	96400	96400	96400	0
362	20240708	142300	96087300	96400	96400	96400	96400	1
363	20240708	142200	95990900	96400	96400	96400	96400	0
364	20240708	142100	95990900	96400	96400	96400	96400	1
365	20240708	142000	95894500	96400	96400	96400	96400	0
366	20240708	141900	95894500	96400	96400	96400	96400	1
367	20240708	141800	95798100	96400	96400	96400	96400	1
368	20240708	141700	95701700	96400	96400	96400	96400	1
369	20240708	141600	95605300	96200	96200	96200	96200	0
370	20240708	141500	95605300	96200	96200	96200	96200	0
371	20240708	141400	95605300	96200	96300	96300	96200	194
372	20240708	141300	76931600	96300	96300	96300	96300	0
373	20240708	141200	76931600	96300	96300	96300	96300	1
374	20240708	141100	76835300	96300	96300	96300	96300	1
375	20240708	141000	76739000	96300	96300	96300	96300	0
376	20240708	140900	76739000	96300	96300	96300	96300	17
377	20240708	140800	75101900	96400	96400	96400	96400	0
378	20240708	140700	75101900	96400	96400	96400	96400	6
379	20240708	140600	74523500	96400	96400	96400	96400	0
380	20240708	140500	74523500	96400	96500	96500	96400	31
381	20240708	140400	71534700	96600	96600	96600	96600	2
382	20240708	140300	71341500	96600	96600	96600	96600	0
383	20240708	140200	71341500	96600	96600	96600	96600	1
384	20240708	140100	71244900	96500	96500	96500	96500	0
385	20240708	140000	71244900	96500	96500	96500	96500	0
386	20240708	135900	71244900	96500	96500	96500	96500	0
387	20240708	135800	71244900	96500	96500	96500	96500	1
388	20240708	135700	71148400	96600	96600	96600	96600	1
389	20240708	135600	71051800	96600	96600	96600	96600	0
390	20240708	135500	71051800	96600	96600	96600	96600	1
391	20240708	135400	70955200	96600	96600	96600	96600	0
392	20240708	135300	70955200	96600	96600	96600	96600	1
393	20240708	135200	70858600	96600	96600	96600	96600	0
394	20240708	135100	70858600	96600	96600	96600	96600	2
395	20240708	135000	70665400	96600	96600	96600	96600	0
396	20240708	134900	70665400	96600	96600	96600	96600	1
397	20240708	134800	70568800	96500	96500	96500	96500	0
398	20240708	134700	70568800	96500	96500	96500	96500	0
399	20240708	134600	70568800	96500	96500	96500	96500	0
400	20240708	134500	70568800	96500	96500	96500	96500	1
401	20240708	134400	70472300	96600	96600	96600	96600	1
402	20240708	134300	70375700	96600	96600	96600	96600	0
403	20240708	134200	70375700	96600	96600	96600	96600	1
404	20240708	134100	70279100	96600	96600	96600	96600	1
405	20240708	134000	70182500	96600	96600	96600	96600	0
406	20240708	133900	70182500	96600	96600	96600	96600	1
407	20240708	133800	70085900	96600	96600	96600	96600	0
408	20240708	133700	70085900	96600	96600	96600	96600	1
409	20240708	133600	69989300	96600	96600	96600	96600	0
410	20240708	133500	69989300	96600	96600	96600	96600	1
411	20240708	133400	69892700	96600	96600	96600	96600	2
412	20240708	133300	69699500	96600	96600	96600	96600	0
413	20240708	133200	69699500	96600	96600	96600	96600	1
414	20240708	133100	69602900	96500	96500	96500	96500	0
415	20240708	133000	69602900	96500	96500	96500	96500	0
416	20240708	132900	69602900	96500	96500	96500	96500	0
417	20240708	132800	69602900	96500	96500	96500	96500	0
418	20240708	132700	69602900	96500	96500	96500	96500	0
419	20240708	132600	69602900	96500	96500	96500	96500	0
420	20240708	132500	69602900	96500	96500	96500	96500	0
421	20240708	132400	69602900	96500	96500	96500	96500	0
422	20240708	132300	69602900	96500	96500	96500	96500	1
423	20240708	132200	69506400	96500	96500	96500	96500	0
424	20240708	132100	69506400	96500	96500	96500	96500	5
425	20240708	132000	69023900	96600	96600	96600	96600	0
426	20240708	131900	69023900	96600	96600	96600	96600	1
427	20240708	131800	68927300	96600	96600	96600	96600	1
428	20240708	131700	68830700	96600	96600	96600	96600	0
429	20240708	131600	68830700	96600	96600	96600	96600	1
430	20240708	131500	68734100	96600	96600	96600	96600	0
431	20240708	131400	68734100	96600	96600	96600	96600	1
432	20240708	131300	68637500	96600	96600	96600	96600	0
433	20240708	131200	68637500	96600	96600	96600	96600	2
434	20240708	131100	68444300	96600	96600	96600	96600	1
435	20240708	131000	68347700	96500	96500	96500	96500	0
436	20240708	130900	68347700	96500	96500	96500	96500	0
437	20240708	130800	68347700	96500	96500	96500	96500	0
438	20240708	130700	68347700	96500	96500	96500	96500	1
439	20240708	130600	68251200	96600	96600	96600	96600	0
440	20240708	130500	68251200	96600	96600	96600	96600	1
441	20240708	130400	68154600	96600	96600	96600	96600	1
442	20240708	130300	68058000	96600	96600	96600	96600	0
443	20240708	130200	68058000	96600	96600	96600	96600	1
444	20240708	130100	67961400	96600	96600	96600	96600	0
445	20240708	130000	67961400	96600	96600	96600	96600	1
446	20240708	125900	67864800	96600	96600	96600	96600	0
447	20240708	125800	67864800	96600	96600	96600	96600	1
448	20240708	125700	67768200	96600	96600	96600	96600	0
449	20240708	125600	67768200	96600	96600	96600	96600	1
450	20240708	125500	67671600	96600	96600	96600	96600	1
451	20240708	125400	67575000	96600	96600	96600	96600	0
452	20240708	125300	67575000	96600	96600	96600	96600	1
453	20240708	125200	67478400	96600	96600	96600	96600	0
454	20240708	125100	67478400	96600	96600	96600	96600	1
455	20240708	125000	67381800	96600	96600	96600	96600	0
456	20240708	124900	67381800	96600	96600	96600	96600	1
457	20240708	124800	67285200	96600	96600	96600	96600	3
458	20240708	124700	66995400	96600	96500	96600	96500	7
459	20240708	124600	66319700	96400	96400	96400	96400	0
460	20240708	124500	66319700	96400	96400	96400	96400	0
461	20240708	124400	66319700	96400	96400	96400	96400	0
462	20240708	124300	66319700	96400	96400	96400	96400	0
463	20240708	124200	66319700	96400	96400	96400	96400	0
464	20240708	124100	66319700	96400	96400	96400	96400	0
465	20240708	124000	66319700	96400	96400	96400	96400	0
466	20240708	123900	66319700	96400	96400	96400	96400	0
467	20240708	123800	66319700	96400	96400	96400	96400	0
468	20240708	123700	66319700	96400	96400	96400	96400	0
469	20240708	123600	66319700	96400	96400	96400	96400	0
470	20240708	123500	66319700	96400	96400	96400	96400	0
471	20240708	123400	66319700	96400	96400	96400	96400	0
472	20240708	123300	66319700	96400	96400	96400	96400	0
473	20240708	123200	66319700	96400	96400	96400	96400	0
474	20240708	123100	66319700	96400	96400	96400	96400	0
475	20240708	123000	66319700	96400	96400	96400	96400	0
476	20240708	122900	66319700	96400	96400	96400	96400	0
477	20240708	122800	66319700	96400	96400	96400	96400	6
478	20240708	122700	65741300	96400	96400	96400	96400	0
479	20240708	122600	65741300	96400	96500	96500	96400	5
480	20240708	122500	65259200	96600	96600	96600	96600	1
481	20240708	122400	65162600	96600	96600	96600	96600	2
482	20240708	122300	64969400	96400	96400	96400	96400	0
483	20240708	122200	64969400	96400	96400	96400	96400	0
484	20240708	122100	64969400	96400	96400	96400	96400	0
485	20240708	122000	64969400	96400	96600	96600	96400	9
486	20240708	121900	64101000	96600	96600	96600	96600	1
487	20240708	121800	64004400	96600	96600	96600	96600	1
488	20240708	121700	63907800	96600	96600	96600	96600	0
489	20240708	121600	63907800	96600	96600	96600	96600	1
490	20240708	121500	63811200	96600	96600	96600	96600	0
491	20240708	121400	63811200	96600	96600	96600	96600	1
492	20240708	121300	63714600	96600	96600	96600	96600	0
493	20240708	121200	63714600	96600	96600	96600	96600	1
494	20240708	121100	63618000	96600	96600	96600	96600	1
495	20240708	121000	63521400	96600	96600	96600	96600	0
496	20240708	120900	63521400	96600	96600	96600	96600	1
497	20240708	120800	63424800	96600	96600	96600	96600	0
498	20240708	120700	63424800	96600	96600	96600	96600	1
499	20240708	120600	63328200	96600	96600	96600	96600	0
500	20240708	120500	63328200	96600	96600	96600	96600	2
501	20240708	120400	63135000	96600	96600	96600	96600	1
502	20240708	120300	63038400	96600	96600	96600	96600	6
503	20240708	120200	62458800	96500	96500	96500	96500	0
504	20240708	120100	62458800	96500	96500	96500	96500	0
505	20240708	120000	62458800	96500	96500	96500	96500	0
506	20240708	115900	62458800	96500	96500	96500	96500	0
507	20240708	115800	62458800	96500	96500	96500	96500	0
508	20240708	115700	62458800	96500	96500	96500	96500	0
509	20240708	115600	62458800	96500	96500	96500	96500	0
510	20240708	115500	62458800	96500	96500	96500	96500	0
511	20240708	115400	62458800	96500	96500	96500	96500	0
512	20240708	115300	62458800	96500	96500	96500	96500	0
513	20240708	115200	62458800	96500	96500	96500	96500	0
514	20240708	115100	62458800	96500	96500	96500	96500	1
515	20240708	115000	62362300	96500	96500	96500	96500	1
516	20240708	114900	62265800	96500	96500	96500	96500	8
517	20240708	114800	61493800	96400	96400	96400	96400	0
518	20240708	114700	61493800	96400	96400	96400	96400	0
519	20240708	114600	61493800	96400	96400	96400	96400	0
520	20240708	114500	61493800	96400	96400	96400	96400	0
521	20240708	114400	61493800	96400	96400	96400	96400	0
522	20240708	114300	61493800	96400	96400	96400	96400	0
523	20240708	114200	61493800	96400	96400	96400	96400	0
524	20240708	114100	61493800	96400	96400	96400	96400	0
525	20240708	114000	61493800	96400	96400	96400	96400	0
526	20240708	113900	61493800	96400	96500	96500	96400	30
527	20240708	113800	58601700	96400	96500	96500	96400	11
528	20240708	113700	57541200	96400	96400	96400	96400	0
529	20240708	113600	57541200	96400	96400	96400	96400	0
530	20240708	113500	57541200	96400	96400	96400	96400	0
531	20240708	113400	57541200	96400	96400	96400	96400	0
532	20240708	113300	57541200	96400	96400	96400	96400	0
533	20240708	113200	57541200	96400	96400	96400	96400	0
534	20240708	113100	57541200	96400	96600	96600	96400	16
535	20240708	113000	55996800	96500	96600	96600	96500	13
536	20240708	112900	54742100	96700	96700	96700	96700	1
537	20240708	112800	54645400	96700	96700	96700	96700	0
538	20240708	112700	54645400	96700	96800	96800	96700	3
539	20240708	112600	54355200	96800	96800	96800	96800	0
540	20240708	112500	54355200	96800	96800	96800	96800	1
541	20240708	112400	54258400	96800	96800	96800	96800	0
542	20240708	112300	54258400	96800	96800	96800	96800	13
543	20240708	112200	53000000	96800	96800	96800	96800	1
544	20240708	112100	52903200	96800	96800	96800	96800	0
545	20240708	112000	52903200	96800	96800	96800	96800	1
546	20240708	111900	52806400	96800	96800	96800	96800	0
547	20240708	111800	52806400	96800	96800	96800	96800	1
548	20240708	111700	52709600	96800	96800	96800	96800	1
549	20240708	111600	52612800	96800	96800	96800	96800	1
550	20240708	111500	52516000	96800	96800	96800	96800	1
551	20240708	111400	52419200	96800	96800	96800	96800	0
552	20240708	111300	52419200	96800	96800	96800	96800	1
553	20240708	111200	52322400	96800	96800	96800	96800	0
554	20240708	111100	52322400	96800	96800	96800	96800	1
555	20240708	111000	52225600	96800	96800	96800	96800	0
556	20240708	110900	52225600	96800	96800	96800	96800	1
557	20240708	110800	52128800	96800	96800	96800	96800	1
558	20240708	110700	52032000	96800	96800	96800	96800	0
559	20240708	110600	52032000	96800	96800	96800	96800	1
560	20240708	110500	51935200	96800	96800	96800	96800	0
561	20240708	110400	51935200	96800	96800	96800	96800	1
562	20240708	110300	51838400	96800	96800	96800	96800	0
563	20240708	110200	51838400	96800	96800	96800	96800	1
564	20240708	110100	51741600	96800	96800	96800	96800	3
565	20240708	110000	51451200	96800	96800	96800	96800	0
566	20240708	105900	51451200	96800	96800	96800	96800	1
567	20240708	105800	51354400	96700	96700	96700	96700	0
568	20240708	105700	51354400	96700	96700	96700	96700	0
569	20240708	105600	51354400	96700	96700	96700	96700	1
570	20240708	105500	51257700	96400	96400	96400	96400	1
571	20240708	105400	51161300	96800	96800	96800	96800	1
572	20240708	105300	51064500	96800	96800	96800	96800	0
573	20240708	105200	51064500	96800	96800	96800	96800	24
574	20240708	105100	48741300	96800	96800	96800	96800	0
575	20240708	105000	48741300	96800	96600	96800	96600	238
576	20240708	104900	25704800	96300	96300	96300	96300	0
577	20240708	104800	25704800	96300	96300	96300	96300	0
578	20240708	104700	25704800	96300	96300	96300	96300	0
579	20240708	104600	25704800	96300	96300	96300	96300	0
580	20240708	104500	25704800	96300	96300	96300	96300	0
581	20240708	104400	25704800	96300	96300	96300	96300	0
582	20240708	104300	25704800	96300	96400	96400	96300	10
583	20240708	104200	24741700	96200	96200	96200	96200	0
584	20240708	104100	24741700	96200	96200	96200	96200	0
585	20240708	104000	24741700	96200	96200	96200	96200	0
586	20240708	103900	24741700	96200	96200	96200	96200	0
587	20240708	103800	24741700	96200	96200	96200	96200	0
588	20240708	103700	24741700	96200	96200	96200	96200	0
589	20240708	103600	24741700	96200	96200	96200	96200	0
590	20240708	103500	24741700	96200	96200	96200	96200	0
591	20240708	103400	24741700	96200	96200	96200	96200	0
592	20240708	103300	24741700	96200	96200	96200	96200	0
593	20240708	103200	24741700	96200	96200	96200	96200	0
594	20240708	103100	24741700	96200	96200	96200	96200	0
595	20240708	103000	24741700	96200	96200	96200	96200	0
596	20240708	102900	24741700	96200	96200	96200	96200	0
597	20240708	102800	24741700	96200	96200	96200	96200	0
598	20240708	102700	24741700	96200	96200	96200	96200	0
599	20240708	102600	24741700	96200	96200	96200	96200	0
600	20240708	102500	24741700	96200	96200	96200	96200	0
601	20240708	102400	24741700	96200	96200	96200	96200	0
602	20240708	102300	24741700	96200	96200	96200	96200	0
603	20240708	102200	24741700	96200	96200	96200	96200	0
604	20240708	102100	24741700	96200	96600	96600	96200	10
605	20240708	102000	23778600	96600	96600	96600	96600	0
606	20240708	101900	23778600	96600	96600	96600	96600	0
607	20240708	101800	23778600	96600	96600	96600	96600	0
608	20240708	101700	23778600	96600	96800	96800	96600	6
609	20240708	101600	23198300	96800	96800	96800	96800	0
610	20240708	101500	23198300	96800	96800	96800	96800	1
611	20240708	101400	23101500	96700	96700	96700	96700	0
612	20240708	101300	23101500	96700	96700	96700	96700	0
613	20240708	101200	23101500	96700	96700	96700	96700	0
614	20240708	101100	23101500	96700	96700	96700	96700	0
615	20240708	101000	23101500	96700	96700	96700	96700	1
616	20240708	100900	23004800	96700	96700	96700	96700	0
617	20240708	100800	23004800	96700	96700	96700	96700	2
618	20240708	100700	22811400	96700	96700	96700	96700	0
619	20240708	100600	22811400	96700	96700	96700	96700	1
620	20240708	100500	22714700	96700	96700	96700	96700	1
621	20240708	100400	22618000	96700	96700	96700	96700	5
622	20240708	100300	22134500	96800	96800	96800	96800	1
623	20240708	100200	22037700	96700	96700	96700	96700	0
624	20240708	100100	22037700	96700	96700	96700	96700	17
625	20240708	100000	20393800	96600	96600	96600	96600	0
626	20240708	095900	20393800	96600	96600	96600	96600	0
627	20240708	095800	20393800	96600	96600	96600	96600	0
628	20240708	095700	20393800	96600	96600	96600	96600	0
629	20240708	095600	20393800	96600	96600	96600	96600	1
630	20240708	095500	20297200	96600	96600	96600	96600	0
631	20240708	095400	20297200	96600	96600	96600	96600	1
632	20240708	095300	20200600	96600	96600	96600	96600	0
633	20240708	095200	20200600	96600	96600	96600	96600	1
634	20240708	095100	20104000	96600	96600	96600	96600	1
635	20240708	095000	20007400	96600	96600	96600	96600	0
636	20240708	094900	20007400	96600	96600	96600	96600	1
637	20240708	094800	19910800	96400	96400	96400	96400	1
638	20240708	094700	19814400	96400	96400	96400	96400	0
639	20240708	094600	19814400	96400	96400	96400	96400	1
640	20240708	094500	19718000	96400	96500	96500	96400	30
641	20240708	094400	16825700	96400	96400	96400	96400	0
642	20240708	094300	16825700	96400	96400	96400	96400	1
643	20240708	094200	16729300	96300	96300	96300	96300	0
644	20240708	094100	16729300	96300	96300	96300	96300	0
645	20240708	094000	16729300	96300	96300	96300	96300	0
646	20240708	093900	16729300	96300	96300	96300	96300	0
647	20240708	093800	16729300	96300	96300	96300	96300	0
648	20240708	093700	16729300	96300	96300	96300	96300	0
649	20240708	093600	16729300	96300	96300	96300	96300	0
650	20240708	093500	16729300	96300	96300	96300	96300	0
651	20240708	093400	16729300	96300	96300	96300	96300	0
652	20240708	093300	16729300	96300	96300	96300	96300	15
653	20240708	093200	15284800	96200	96200	96200	96200	0
654	20240708	093100	15284800	96200	96200	96200	96200	0
655	20240708	093000	15284800	96200	96200	96200	96200	0
656	20240708	092900	15284800	96200	96200	96200	96200	0
657	20240708	092800	15284800	96200	96200	96200	96200	0
658	20240708	092700	15284800	96200	96200	96200	96200	0
659	20240708	092600	15284800	96200	96200	96200	96200	0
660	20240708	092500	15284800	96200	96600	96600	96200	45
661	20240708	092400	10953600	96700	96600	96700	96600	8
662	20240708	092300	10180700	96600	96300	96600	96300	25
663	20240708	092200	7771400	96200	96200	96200	96200	5
664	20240708	092100	7290400	96300	96300	96300	96300	3
665	20240708	092000	7001500	96200	96200	96200	96200	1
666	20240708	091900	6905300	96000	96000	96000	96000	0
667	20240708	091800	6905300	96000	96000	96000	96000	0
668	20240708	091700	6905300	96000	96100	96100	96000	5
669	20240708	091600	6425200	96000	96000	96000	96000	0
670	20240708	091500	6425200	96000	96000	96000	96000	0
671	20240708	091400	6425200	96000	96000	96000	96000	0
672	20240708	091300	6425200	96000	96000	96000	96000	14
673	20240708	091200	5081200	95900	95900	95900	95900	0
674	20240708	091100	5081200	95900	95900	95900	95900	0
675	20240708	091000	5081200	95900	95900	95900	95900	0
676	20240708	090900	5081200	95900	96000	96000	95900	30
677	20240708	090800	2203700	95900	95900	95900	95900	0
678	20240708	090700	2203700	95900	95900	95900	95900	0
679	20240708	090600	2203700	95900	95900	95900	95900	0
680	20240708	090500	2203700	95900	95900	95900	95900	0
681	20240708	090400	2203700	95900	95900	95900	95900	0
682	20240708	090300	2203700	95900	95900	95900	95900	0
683	20240708	090200	2203700	95900	95900	95900	95900	0
684	20240708	090100	2203700	95900	95900	95900	95900	3
685	20240708	090000	1916000	95800	95800	95800	95800	20