KissMeData/120030/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	202400	159403000	96900	96900	96900	96900	70
3	20240716	202300	159403000	96900	96900	96900	96900	0
4	20240716	202200	159403000	96900	96900	96900	96900	0
5	20240716	202100	159403000	96900	96900	96900	96900	0
6	20240716	202000	159403000	96900	96900	96900	96900	0
7	20240716	201900	159403000	96900	96900	96900	96900	0
8	20240716	201800	159403000	96900	96900	96900	96900	0
9	20240716	201700	159403000	96900	96900	96900	96900	0
10	20240716	201600	159403000	96900	96900	96900	96900	0
11	20240716	201500	159403000	96900	96900	96900	96900	0
12	20240716	201400	159403000	96900	96900	96900	96900	0
13	20240716	201300	159403000	96900	96900	96900	96900	0
14	20240716	201200	159403000	96900	96900	96900	96900	0
15	20240716	201100	159403000	96900	96900	96900	96900	0
16	20240716	201000	159403000	96900	96900	96900	96900	0
17	20240716	200900	159403000	96900	96900	96900	96900	0
18	20240716	200800	159403000	96900	96900	96900	96900	0
19	20240716	200700	159403000	96900	96900	96900	96900	0
20	20240716	200600	159403000	96900	96900	96900	96900	0
21	20240716	200500	159403000	96900	96900	96900	96900	0
22	20240716	200400	159403000	96900	96900	96900	96900	0
23	20240716	200300	159403000	96900	96900	96900	96900	0
24	20240716	200200	159403000	96900	96900	96900	96900	0
25	20240716	200100	159403000	96900	96900	96900	96900	0
26	20240716	200000	159403000	96900	96900	96900	96900	0
27	20240716	195900	159403000	96900	96900	96900	96900	0
28	20240716	195800	159403000	96900	96900	96900	96900	0
29	20240716	195700	159403000	96900	96900	96900	96900	0
30	20240716	195600	159403000	96900	96900	96900	96900	0
31	20240716	195500	159403000	96900	96900	96900	96900	0
32	20240716	195400	159403000	96900	96900	96900	96900	70
33	20240716	195300	159403000	96900	96900	96900	96900	0
34	20240716	195200	159403000	96900	96900	96900	96900	0
35	20240716	195100	159403000	96900	96900	96900	96900	0
36	20240716	195000	159403000	96900	96900	96900	96900	0
37	20240716	194900	159403000	96900	96900	96900	96900	0
38	20240716	194800	159403000	96900	96900	96900	96900	0
39	20240716	194700	159403000	96900	96900	96900	96900	0
40	20240716	194600	159403000	96900	96900	96900	96900	0
41	20240716	194500	159403000	96900	96900	96900	96900	0
42	20240716	194400	159403000	96900	96900	96900	96900	0
43	20240716	194300	159403000	96900	96900	96900	96900	0
44	20240716	194200	159403000	96900	96900	96900	96900	0
45	20240716	194100	159403000	96900	96900	96900	96900	0
46	20240716	194000	159403000	96900	96900	96900	96900	0
47	20240716	193900	159403000	96900	96900	96900	96900	0
48	20240716	193800	159403000	96900	96900	96900	96900	0
49	20240716	193700	159403000	96900	96900	96900	96900	0
50	20240716	193600	159403000	96900	96900	96900	96900	0
51	20240716	193500	159403000	96900	96900	96900	96900	0
52	20240716	193400	159403000	96900	96900	96900	96900	0
53	20240716	193300	159403000	96900	96900	96900	96900	0
54	20240716	193200	159403000	96900	96900	96900	96900	0
55	20240716	193100	159403000	96900	96900	96900	96900	0
56	20240716	193000	159403000	96900	96900	96900	96900	0
57	20240716	192900	159403000	96900	96900	96900	96900	0
58	20240716	192800	159403000	96900	96900	96900	96900	0
59	20240716	192700	159403000	96900	96900	96900	96900	0
60	20240716	192600	159403000	96900	96900	96900	96900	0
61	20240716	192500	159403000	96900	96900	96900	96900	0
62	20240716	192400	159403000	96900	96900	96900	96900	70
63	20240716	192300	159403000	96900	96900	96900	96900	0
64	20240716	192200	159403000	96900	96900	96900	96900	0
65	20240716	192100	159403000	96900	96900	96900	96900	0
66	20240716	192000	159403000	96900	96900	96900	96900	0
67	20240716	191900	159403000	96900	96900	96900	96900	0
68	20240716	191800	159403000	96900	96900	96900	96900	0
69	20240716	191700	159403000	96900	96900	96900	96900	0
70	20240716	191600	159403000	96900	96900	96900	96900	0
71	20240716	191500	159403000	96900	96900	96900	96900	0
72	20240716	191400	159403000	96900	96900	96900	96900	0
73	20240716	191300	159403000	96900	96900	96900	96900	0
74	20240716	191200	159403000	96900	96900	96900	96900	0
75	20240716	191100	159403000	96900	96900	96900	96900	0
76	20240716	191000	159403000	96900	96900	96900	96900	0
77	20240716	190900	159403000	96900	96900	96900	96900	0
78	20240716	190800	159403000	96900	96900	96900	96900	0
79	20240716	190700	159403000	96900	96900	96900	96900	0
80	20240716	190600	159403000	96900	96900	96900	96900	0
81	20240716	190500	159403000	96900	96900	96900	96900	0
82	20240716	190400	159403000	96900	96900	96900	96900	0
83	20240716	190300	159403000	96900	96900	96900	96900	0
84	20240716	190200	159403000	96900	96900	96900	96900	0
85	20240716	190100	159403000	96900	96900	96900	96900	0
86	20240716	190000	159403000	96900	96900	96900	96900	0
87	20240716	185900	159403000	96900	96900	96900	96900	0
88	20240716	185800	159403000	96900	96900	96900	96900	0
89	20240716	185700	159403000	96900	96900	96900	96900	0
90	20240716	185600	159403000	96900	96900	96900	96900	0
91	20240716	185500	159403000	96900	96900	96900	96900	0
92	20240716	185400	159403000	96900	96900	96900	96900	70
93	20240716	185300	159403000	96900	96900	96900	96900	0
94	20240716	185200	159403000	96900	96900	96900	96900	0
95	20240716	185100	159403000	96900	96900	96900	96900	0
96	20240716	185000	159403000	96900	96900	96900	96900	0
97	20240716	184900	159403000	96900	96900	96900	96900	0
98	20240716	184800	159403000	96900	96900	96900	96900	0
99	20240716	184700	159403000	96900	96900	96900	96900	0
100	20240716	184600	159403000	96900	96900	96900	96900	0
101	20240716	184500	159403000	96900	96900	96900	96900	0
102	20240716	184400	159403000	96900	96900	96900	96900	0
103	20240716	184300	159403000	96900	96900	96900	96900	0
104	20240716	184200	159403000	96900	96900	96900	96900	0
105	20240716	184100	159403000	96900	96900	96900	96900	0
106	20240716	184000	159403000	96900	96900	96900	96900	0
107	20240716	183900	159403000	96900	96900	96900	96900	0
108	20240716	183800	159403000	96900	96900	96900	96900	0
109	20240716	183700	159403000	96900	96900	96900	96900	0
110	20240716	183600	159403000	96900	96900	96900	96900	0
111	20240716	183500	159403000	96900	96900	96900	96900	0
112	20240716	183400	159403000	96900	96900	96900	96900	0
113	20240716	183300	159403000	96900	96900	96900	96900	0
114	20240716	183200	159403000	96900	96900	96900	96900	0
115	20240716	183100	159403000	96900	96900	96900	96900	0
116	20240716	183000	159403000	96900	96900	96900	96900	0
117	20240716	182900	159403000	96900	96900	96900	96900	0
118	20240716	182800	159403000	96900	96900	96900	96900	0
119	20240716	182700	159403000	96900	96900	96900	96900	0
120	20240716	182600	159403000	96900	96900	96900	96900	0
121	20240716	182500	159403000	96900	96900	96900	96900	0
122	20240716	182400	159403000	96900	96900	96900	96900	70
123	20240716	182300	159403000	96900	96900	96900	96900	0
124	20240716	182200	159403000	96900	96900	96900	96900	0
125	20240716	182100	159403000	96900	96900	96900	96900	0
126	20240716	182000	159403000	96900	96900	96900	96900	0
127	20240716	181900	159403000	96900	96900	96900	96900	0
128	20240716	181800	159403000	96900	96900	96900	96900	0
129	20240716	181700	159403000	96900	96900	96900	96900	0
130	20240716	181600	159403000	96900	96900	96900	96900	0
131	20240716	181500	159403000	96900	96900	96900	96900	0
132	20240716	181400	159403000	96900	96900	96900	96900	0
133	20240716	181300	159403000	96900	96900	96900	96900	0
134	20240716	181200	159403000	96900	96900	96900	96900	0
135	20240716	181100	159403000	96900	96900	96900	96900	0
136	20240716	181000	159403000	96900	96900	96900	96900	0
137	20240716	180900	159403000	96900	96900	96900	96900	0
138	20240716	180800	159403000	96900	96900	96900	96900	0
139	20240716	180700	159403000	96900	96900	96900	96900	0
140	20240716	180600	159403000	96900	96900	96900	96900	0
141	20240716	180500	159403000	96900	96900	96900	96900	0
142	20240716	180400	159403000	96900	96900	96900	96900	0
143	20240716	180300	159403000	96900	96900	96900	96900	0
144	20240716	180200	159403000	96900	96900	96900	96900	0
145	20240716	180100	159403000	96900	96900	96900	96900	0
146	20240716	180000	159403000	96900	96900	96900	96900	0
147	20240716	175900	159403000	96900	96900	96900	96900	0
148	20240716	175800	159403000	96900	96900	96900	96900	0
149	20240716	175700	159403000	96900	96900	96900	96900	0
150	20240716	175600	159403000	96900	96900	96900	96900	0
151	20240716	175500	159403000	96900	96900	96900	96900	0
152	20240716	175400	159403000	96900	96900	96900	96900	70
153	20240716	175300	159403000	96900	96900	96900	96900	0
154	20240716	175200	159403000	96900	96900	96900	96900	0
155	20240716	175100	159403000	96900	96900	96900	96900	0
156	20240716	175000	159403000	96900	96900	96900	96900	0
157	20240716	174900	159403000	96900	96900	96900	96900	0
158	20240716	174800	159403000	96900	96900	96900	96900	0
159	20240716	174700	159403000	96900	96900	96900	96900	0
160	20240716	174600	159403000	96900	96900	96900	96900	0
161	20240716	174500	159403000	96900	96900	96900	96900	0
162	20240716	174400	159403000	96900	96900	96900	96900	0
163	20240716	174300	159403000	96900	96900	96900	96900	0
164	20240716	174200	159403000	96900	96900	96900	96900	0
165	20240716	174100	159403000	96900	96900	96900	96900	0
166	20240716	174000	159403000	96900	96900	96900	96900	0
167	20240716	173900	159403000	96900	96900	96900	96900	0
168	20240716	173800	159403000	96900	96900	96900	96900	0
169	20240716	173700	159403000	96900	96900	96900	96900	0
170	20240716	173600	159403000	96900	96900	96900	96900	0
171	20240716	173500	159403000	96900	96900	96900	96900	0
172	20240716	173400	159403000	96900	96900	96900	96900	0
173	20240716	173300	159403000	96900	96900	96900	96900	0
174	20240716	173200	159403000	96900	96900	96900	96900	0
175	20240716	173100	159403000	96900	96900	96900	96900	0
176	20240716	173000	159403000	96900	96900	96900	96900	0
177	20240716	172900	159403000	96900	96900	96900	96900	0
178	20240716	172800	159403000	96900	96900	96900	96900	0
179	20240716	172700	159403000	96900	96900	96900	96900	0
180	20240716	172600	159403000	96900	96900	96900	96900	0
181	20240716	172500	159403000	96900	96900	96900	96900	0
182	20240716	172400	159403000	96900	96900	96900	96900	70
183	20240716	172300	159403000	96900	96900	96900	96900	0
184	20240716	172200	159403000	96900	96900	96900	96900	0
185	20240716	172100	159403000	96900	96900	96900	96900	0
186	20240716	172000	159403000	96900	96900	96900	96900	0
187	20240716	171900	159403000	96900	96900	96900	96900	0
188	20240716	171800	159403000	96900	96900	96900	96900	0
189	20240716	171700	159403000	96900	96900	96900	96900	0
190	20240716	171600	159403000	96900	96900	96900	96900	0
191	20240716	171500	159403000	96900	96900	96900	96900	0
192	20240716	171400	159403000	96900	96900	96900	96900	0
193	20240716	171300	159403000	96900	96900	96900	96900	0
194	20240716	171200	159403000	96900	96900	96900	96900	0
195	20240716	171100	159403000	96900	96900	96900	96900	0
196	20240716	171000	159403000	96900	96900	96900	96900	0
197	20240716	170900	159403000	96900	96900	96900	96900	0
198	20240716	170800	159403000	96900	96900	96900	96900	0
199	20240716	170700	159403000	96900	96900	96900	96900	0
200	20240716	170600	159403000	96900	96900	96900	96900	0
201	20240716	170500	159403000	96900	96900	96900	96900	0
202	20240716	170400	159403000	96900	96900	96900	96900	0
203	20240716	170300	159403000	96900	96900	96900	96900	0
204	20240716	170200	159403000	96900	96900	96900	96900	0
205	20240716	170100	159403000	96900	96900	96900	96900	0
206	20240716	170000	159403000	96900	96900	96900	96900	0
207	20240716	165900	159403000	96900	96900	96900	96900	0
208	20240716	165800	159403000	96900	96900	96900	96900	0
209	20240716	165700	159403000	96900	96900	96900	96900	0
210	20240716	165600	159403000	96900	96900	96900	96900	0
211	20240716	165500	159403000	96900	96900	96900	96900	0
212	20240716	165400	159403000	96900	96900	96900	96900	70
213	20240716	165300	159403000	96900	96900	96900	96900	0
214	20240716	165200	159403000	96900	96900	96900	96900	0
215	20240716	165100	159403000	96900	96900	96900	96900	0
216	20240716	165000	159403000	96900	96900	96900	96900	0
217	20240716	164900	159403000	96900	96900	96900	96900	0
218	20240716	164800	159403000	96900	96900	96900	96900	0
219	20240716	164700	159403000	96900	96900	96900	96900	0
220	20240716	164600	159403000	96900	96900	96900	96900	0
221	20240716	164500	159403000	96900	96900	96900	96900	0
222	20240716	164400	159403000	96900	96900	96900	96900	0
223	20240716	164300	159403000	96900	96900	96900	96900	0
224	20240716	164200	159403000	96900	96900	96900	96900	0
225	20240716	164100	159403000	96900	96900	96900	96900	0
226	20240716	164000	159403000	96900	96900	96900	96900	0
227	20240716	163900	159403000	96900	96900	96900	96900	0
228	20240716	163800	159403000	96900	96900	96900	96900	0
229	20240716	163700	159403000	96900	96900	96900	96900	0
230	20240716	163600	159403000	96900	96900	96900	96900	0
231	20240716	163500	159403000	96900	96900	96900	96900	0
232	20240716	163400	159403000	96900	96900	96900	96900	0
233	20240716	163300	159403000	96900	96900	96900	96900	0
234	20240716	163200	159403000	96900	96900	96900	96900	0
235	20240716	163100	159403000	96900	96900	96900	96900	0
236	20240716	163000	159403000	96900	96900	96900	96900	0
237	20240716	162900	159403000	96900	96900	96900	96900	0
238	20240716	162800	159403000	96900	96900	96900	96900	0
239	20240716	162700	159403000	96900	96900	96900	96900	0
240	20240716	162600	159403000	96900	96900	96900	96900	0
241	20240716	162500	159403000	96900	96900	96900	96900	0
242	20240716	162400	159403000	96900	96900	96900	96900	70
243	20240716	162300	159403000	96900	96900	96900	96900	0
244	20240716	162200	159403000	96900	96900	96900	96900	0
245	20240716	162100	159403000	96900	96900	96900	96900	0
246	20240716	162000	159403000	96900	96900	96900	96900	0
247	20240716	161900	159403000	96900	96900	96900	96900	0
248	20240716	161800	159403000	96900	96900	96900	96900	0
249	20240716	161700	159403000	96900	96900	96900	96900	0
250	20240716	161600	159403000	96900	96900	96900	96900	0
251	20240716	161500	159403000	96900	96900	96900	96900	0
252	20240716	161400	159403000	96900	96900	96900	96900	0
253	20240716	161300	159403000	96900	96900	96900	96900	0
254	20240716	161200	159403000	96900	96900	96900	96900	0
255	20240716	161100	159403000	96900	96900	96900	96900	0
256	20240716	161000	159403000	96900	96900	96900	96900	0
257	20240716	160900	159403000	96900	96900	96900	96900	0
258	20240716	160800	159403000	96900	96900	96900	96900	0
259	20240716	160700	159403000	96900	96900	96900	96900	0
260	20240716	160600	159403000	96900	96900	96900	96900	0
261	20240716	160500	159403000	96900	96900	96900	96900	0
262	20240716	160400	159403000	96900	96900	96900	96900	0
263	20240716	160300	159403000	96900	96900	96900	96900	0
264	20240716	160200	159403000	96900	96900	96900	96900	0
265	20240716	160100	159403000	96900	96900	96900	96900	0
266	20240716	160000	159403000	96900	96900	96900	96900	0
267	20240716	155900	159403000	96900	96900	96900	96900	0
268	20240716	155800	159403000	96900	96900	96900	96900	0
269	20240716	155700	159403000	96900	96900	96900	96900	0
270	20240716	155600	159403000	96900	96900	96900	96900	0
271	20240716	155500	159403000	96900	96900	96900	96900	0
272	20240716	155400	159403000	96900	96900	96900	96900	70
273	20240716	155300	159403000	96900	96900	96900	96900	0
274	20240716	155200	159403000	96900	96900	96900	96900	0
275	20240716	155100	159403000	96900	96900	96900	96900	0
276	20240716	155000	159403000	96900	96900	96900	96900	0
277	20240716	154900	159403000	96900	96900	96900	96900	0
278	20240716	154800	159403000	96900	96900	96900	96900	0
279	20240716	154700	159403000	96900	96900	96900	96900	0
280	20240716	154600	159403000	96900	96900	96900	96900	0
281	20240716	154500	159403000	96900	96900	96900	96900	0
282	20240716	154400	159403000	96900	96900	96900	96900	0
283	20240716	154300	159403000	96900	96900	96900	96900	0
284	20240716	154200	159403000	96900	96900	96900	96900	0
285	20240716	154100	159403000	96900	96900	96900	96900	0
286	20240716	154000	159403000	96900	96900	96900	96900	0
287	20240716	153900	159403000	96900	96900	96900	96900	0
288	20240716	153800	159403000	96900	96900	96900	96900	0
289	20240716	153700	159403000	96900	96900	96900	96900	0
290	20240716	153600	159403000	96900	96900	96900	96900	0
291	20240716	153500	159403000	96900	96900	96900	96900	0
292	20240716	153400	159403000	96900	96900	96900	96900	0
293	20240716	153300	159403000	96900	96900	96900	96900	0
294	20240716	153200	159403000	96900	96900	96900	96900	0
295	20240716	153100	159403000	96900	96900	96900	96900	0
296	20240716	153000	159403000	96900	96900	96900	96900	70
297	20240716	152900	152620000	96900	96900	96900	96900	0
298	20240716	152800	152620000	96900	96900	96900	96900	0
299	20240716	152700	152620000	96900	96900	96900	96900	0
300	20240716	152600	152620000	96900	96900	96900	96900	0
301	20240716	152500	152620000	96900	96900	96900	96900	0
302	20240716	152400	152620000	96900	96900	96900	96900	0
303	20240716	152300	152620000	96900	96900	96900	96900	0
304	20240716	152200	152620000	96900	96900	96900	96900	0
305	20240716	152100	152620000	96900	96900	96900	96900	0
306	20240716	152000	152620000	96900	96900	96900	96900	0
307	20240716	151900	152620000	96900	96900	96900	96900	0
308	20240716	151800	152620000	96900	96900	96900	96900	0
309	20240716	151700	152620000	96900	96900	96900	96900	0
310	20240716	151600	152620000	96900	96900	96900	96900	6
311	20240716	151500	152038600	96500	96500	96500	96500	1
312	20240716	151400	151942100	96500	96500	96500	96500	5
313	20240716	151300	151459600	96400	96400	96400	96400	0
314	20240716	151200	151459600	96400	96400	96400	96400	0
315	20240716	151100	151459600	96400	96400	96400	96400	0
316	20240716	151000	151459600	96400	96400	96400	96400	0
317	20240716	150900	151459600	96400	96600	96600	96400	30
318	20240716	150800	148566200	96400	96400	96400	96400	0
319	20240716	150700	148566200	96400	96400	96400	96400	0
320	20240716	150600	148566200	96400	96400	96400	96400	0
321	20240716	150500	148566200	96400	96400	96400	96400	0
322	20240716	150400	148566200	96400	96800	96800	96400	51
323	20240716	150300	143644300	96800	96900	96900	96800	10
324	20240716	150200	142675700	96900	96900	96900	96900	0
325	20240716	150100	142675700	96900	96900	96900	96900	0
326	20240716	150000	142675700	96900	96900	96900	96900	0
327	20240716	145900	142675700	96900	96900	96900	96900	60
328	20240716	145800	136861700	96900	96900	96900	96900	0
329	20240716	145700	136861700	96900	96900	96900	96900	0
330	20240716	145600	136861700	96900	96900	96900	96900	10
331	20240716	145500	135892700	96900	96900	96900	96900	0
332	20240716	145400	135892700	96900	96900	96900	96900	0
333	20240716	145300	135892700	96900	96900	96900	96900	6
334	20240716	145200	135311300	97000	97000	97000	97000	0
335	20240716	145100	135311300	97000	97000	97000	97000	0
336	20240716	145000	135311300	97000	97000	97000	97000	0
337	20240716	144900	135311300	97000	97000	97000	97000	0
338	20240716	144800	135311300	97000	97000	97000	97000	0
339	20240716	144700	135311300	97000	96900	97000	96900	51
340	20240716	144600	130365300	97000	97000	97000	97000	0
341	20240716	144500	130365300	97000	97000	97000	97000	0
342	20240716	144400	130365300	97000	97000	97000	97000	0
343	20240716	144300	130365300	97000	97000	97000	97000	7
344	20240716	144200	129686300	96900	96900	96900	96900	1
345	20240716	144100	129589400	96900	96900	96900	96900	1
346	20240716	144000	129492500	96900	96900	96900	96900	0
347	20240716	143900	129492500	96900	97000	97000	96900	2
348	20240716	143800	129298600	96900	96900	96900	96900	0
349	20240716	143700	129298600	96900	96800	96900	96800	8
350	20240716	143600	128523500	96700	96700	96700	96700	0
351	20240716	143500	128523500	96700	96700	96700	96700	0
352	20240716	143400	128523500	96700	96700	96700	96700	0
353	20240716	143300	128523500	96700	96700	96700	96700	0
354	20240716	143200	128523500	96700	96700	96700	96700	0
355	20240716	143100	128523500	96700	96700	96700	96700	0
356	20240716	143000	128523500	96700	96900	96900	96700	2
357	20240716	142900	128329900	96900	96900	96900	96900	0
358	20240716	142800	128329900	96900	96900	96900	96900	12
359	20240716	142700	127167100	96800	96800	96800	96800	1
360	20240716	142600	127070300	96800	96800	96800	96800	0
361	20240716	142500	127070300	96800	96800	96900	96800	9
362	20240716	142400	126198900	96600	96600	96600	96600	0
363	20240716	142300	126198900	96600	96600	96600	96600	0
364	20240716	142200	126198900	96600	96600	96600	96600	0
365	20240716	142100	126198900	96600	96600	96600	96600	0
366	20240716	142000	126198900	96600	96600	96600	96600	0
367	20240716	141900	126198900	96600	96600	96600	96600	0
368	20240716	141800	126198900	96600	96600	96600	96600	0
369	20240716	141700	126198900	96600	96600	96600	96600	0
370	20240716	141600	126198900	96600	96600	96600	96600	0
371	20240716	141500	126198900	96600	96800	96800	96600	46
372	20240716	141400	121748300	96900	96900	96900	96900	1
373	20240716	141300	121651400	96900	96900	96900	96900	0
374	20240716	141200	121651400	96900	96900	96900	96900	6
375	20240716	141100	121070000	96900	96900	96900	96900	1
376	20240716	141000	120973100	96900	96900	96900	96900	0
377	20240716	140900	120973100	96900	96900	96900	96900	1
378	20240716	140800	120876200	96900	96900	96900	96900	0
379	20240716	140700	120876200	96900	96900	96900	96900	1
380	20240716	140600	120779300	96900	96900	96900	96900	0
381	20240716	140500	120779300	96900	96900	96900	96900	7
382	20240716	140400	120101000	96900	96900	96900	96900	2
383	20240716	140300	119907200	96900	96900	96900	96900	0
384	20240716	140200	119907200	96900	96900	96900	96900	3
385	20240716	140100	119616500	96900	96900	96900	96900	1
386	20240716	140000	119519600	96900	96900	96900	96900	3
387	20240716	135900	119228900	96900	96900	96900	96900	0
388	20240716	135800	119228900	96900	96900	96900	96900	9
389	20240716	135700	118356800	97000	97000	97000	97000	1
390	20240716	135600	118259800	97000	97000	97000	97000	0
391	20240716	135500	118259800	97000	97000	97000	97000	1
392	20240716	135400	118162800	97000	97000	97000	97000	0
393	20240716	135300	118162800	97000	97000	97000	97000	7
394	20240716	135200	117483800	97100	97100	97100	97100	0
395	20240716	135100	117483800	97100	97100	97100	97100	1
396	20240716	135000	117386700	97100	97100	97100	97100	0
397	20240716	134900	117386700	97100	97100	97100	97100	1
398	20240716	134800	117289600	97100	97000	97100	97000	2
399	20240716	134700	117095500	97000	97000	97000	97000	0
400	20240716	134600	117095500	97000	97000	97000	97000	6
401	20240716	134500	116513500	97000	97000	97000	97000	0
402	20240716	134400	116513500	97000	97100	97100	97000	2
403	20240716	134300	116319400	97000	97000	97000	97000	27
404	20240716	134200	113700400	97000	97000	97000	97000	1
405	20240716	134100	113603400	96900	96900	96900	96900	0
406	20240716	134000	113603400	96900	96900	96900	96900	0
407	20240716	133900	113603400	96900	96900	96900	96900	1
408	20240716	133800	113506500	96900	96900	96900	96900	0
409	20240716	133700	113506500	96900	96900	96900	96900	1
410	20240716	133600	113409600	96900	96900	96900	96900	0
411	20240716	133500	113409600	96900	96900	96900	96900	1
412	20240716	133400	113312700	96900	96900	96900	96900	7
413	20240716	133300	112634400	96900	96900	96900	96900	2
414	20240716	133200	112440600	96900	96900	96900	96900	28
415	20240716	133100	109727400	96900	96900	96900	96900	0
416	20240716	133000	109727400	96900	96900	96900	96900	1
417	20240716	132900	109630500	96900	96900	96900	96900	0
418	20240716	132800	109630500	96900	96900	96900	96900	1
419	20240716	132700	109533600	96900	96900	96900	96900	6
420	20240716	132600	108952200	96900	96900	96900	96900	1
421	20240716	132500	108855300	96900	96900	96900	96900	11
422	20240716	132400	107789400	96900	96900	96900	96900	0
423	20240716	132300	107789400	96900	96900	96900	96900	1
424	20240716	132200	107692500	96900	96900	96900	96900	0
425	20240716	132100	107692500	96900	96900	96900	96900	6
426	20240716	132000	107111100	96900	96900	96900	96900	0
427	20240716	131900	107111100	96900	96900	96900	96900	1
428	20240716	131800	107014200	96900	96900	96900	96900	1
429	20240716	131700	106917300	96900	96900	96900	96900	0
430	20240716	131600	106917300	96900	96900	96900	96900	6
431	20240716	131500	106335900	96900	96900	96900	96900	0
432	20240716	131400	106335900	96900	96900	96900	96900	6
433	20240716	131300	105754500	96900	96900	96900	96900	0
434	20240716	131200	105754500	96900	96900	96900	96900	1
435	20240716	131100	105657600	96900	96900	96900	96900	1
436	20240716	131000	105560700	96900	96900	96900	96900	0
437	20240716	130900	105560700	96900	96900	96900	96900	1
438	20240716	130800	105463800	96900	96900	96900	96900	6
439	20240716	130700	104882400	96900	96900	96900	96900	1
440	20240716	130600	104785500	96900	96900	96900	96900	0
441	20240716	130500	104785500	96900	96900	96900	96900	1
442	20240716	130400	104688600	96900	96900	96900	96900	1
443	20240716	130300	104591700	96900	96900	96900	96900	0
444	20240716	130200	104591700	96900	96900	96900	96900	6
445	20240716	130100	104010300	96900	96900	96900	96900	0
446	20240716	130000	104010300	96900	96900	96900	96900	1
447	20240716	125900	103913400	96900	96900	96900	96900	0
448	20240716	125800	103913400	96900	96900	96900	96900	1
449	20240716	125700	103816500	96900	96900	96900	96900	0
450	20240716	125600	103816500	96900	96900	96900	96900	7
451	20240716	125500	103138200	96900	96900	96900	96900	7
452	20240716	125400	102459900	96900	96900	96900	96900	0
453	20240716	125300	102459900	96900	96900	96900	96900	1
454	20240716	125200	102363000	96900	96900	96900	96900	0
455	20240716	125100	102363000	96900	96900	96900	96900	1
456	20240716	125000	102266100	96900	96900	96900	96900	0
457	20240716	124900	102266100	96900	96900	96900	96900	6
458	20240716	124800	101684700	96900	96900	96900	96900	1
459	20240716	124700	101587800	96900	96900	96900	96900	0
460	20240716	124600	101587800	96900	96900	96900	96900	1
461	20240716	124500	101490900	96900	96900	96900	96900	0
462	20240716	124400	101490900	96900	96900	96900	96900	1
463	20240716	124300	101394000	96900	96900	96900	96900	6
464	20240716	124200	100812600	96900	96900	96900	96900	1
465	20240716	124100	100715700	96900	96900	96900	96900	1
466	20240716	124000	100618800	96900	96900	96900	96900	0
467	20240716	123900	100618800	96900	96900	96900	96900	1
468	20240716	123800	100521900	96900	96900	96900	96900	0
469	20240716	123700	100521900	96900	96900	96900	96900	1
470	20240716	123600	100425000	96900	96900	96900	96900	5
471	20240716	123500	99940500	96900	96900	96900	96900	1
472	20240716	123400	99843600	96900	96900	96900	96900	0
473	20240716	123300	99843600	96900	96900	96900	96900	1
474	20240716	123200	99746700	96900	96900	96900	96900	2
475	20240716	123100	99552900	96700	96700	96700	96700	0
476	20240716	123000	99552900	96700	96700	96700	96700	0
477	20240716	122900	99552900	96700	96700	96700	96700	0
478	20240716	122800	99552900	96700	96900	96900	96700	12
479	20240716	122700	98391300	96900	96900	96900	96900	0
480	20240716	122600	98391300	96900	96900	96900	96900	1
481	20240716	122500	98294400	96900	96900	96900	96900	1
482	20240716	122400	98197500	96900	96900	96900	96900	5
483	20240716	122300	97713000	96900	96900	96900	96900	1
484	20240716	122200	97616100	96900	96900	96900	96900	0
485	20240716	122100	97616100	96900	96900	96900	96900	2
486	20240716	122000	97422300	96900	96900	96900	96900	0
487	20240716	121900	97422300	96900	96900	96900	96900	1
488	20240716	121800	97325400	96800	96800	96800	96800	0
489	20240716	121700	97325400	96800	96800	96800	96800	0
490	20240716	121600	97325400	96800	96800	96800	96800	1
491	20240716	121500	97228600	96800	96800	96800	96800	0
492	20240716	121400	97228600	96800	96800	96800	96800	1
493	20240716	121300	97131800	96800	96800	96800	96800	0
494	20240716	121200	97131800	96800	96800	96800	96800	1
495	20240716	121100	97035000	96800	96800	96800	96800	7
496	20240716	121000	96357400	96800	96800	96800	96800	0
497	20240716	120900	96357400	96800	96800	96800	96800	1
498	20240716	120800	96260600	96800	96800	96800	96800	2
499	20240716	120700	96067000	96900	96900	96900	96900	1
500	20240716	120600	95970100	96800	96800	96800	96800	4
501	20240716	120500	95582900	96700	96700	96700	96700	0
502	20240716	120400	95582900	96700	96700	96700	96700	0
503	20240716	120300	95582900	96700	96700	96700	96700	0
504	20240716	120200	95582900	96700	96700	96700	96700	0
505	20240716	120100	95582900	96700	96700	96700	96700	0
506	20240716	120000	95582900	96700	96700	96700	96700	0
507	20240716	115900	95582900	96700	96800	96800	96700	99
508	20240716	115800	86009500	96900	96900	96900	96900	7
509	20240716	115700	85331200	96900	96900	96900	96900	1
510	20240716	115600	85234300	96900	97000	97000	96900	9
511	20240716	115500	84361600	96900	96900	96900	96900	0
512	20240716	115400	84361600	96900	96900	96900	96900	0
513	20240716	115300	84361600	96900	96900	96900	96900	0
514	20240716	115200	84361600	96900	96900	96900	96900	0
515	20240716	115100	84361600	96900	96900	96900	96900	0
516	20240716	115000	84361600	96900	96900	96900	96900	1
517	20240716	114900	84264700	96900	96900	96900	96900	1
518	20240716	114800	84167800	96900	96900	96900	96900	0
519	20240716	114700	84167800	96900	96900	96900	96900	6
520	20240716	114600	83586400	96800	96800	96800	96800	0
521	20240716	114500	83586400	96800	96800	96800	96800	0
522	20240716	114400	83586400	96800	96900	96900	96800	23
523	20240716	114300	81359500	97100	97100	97100	97100	1
524	20240716	114200	81262400	97100	97100	97100	97100	0
525	20240716	114100	81262400	97100	97100	97100	97100	1
526	20240716	114000	81165300	97100	97100	97100	97100	6
527	20240716	113900	80582700	96800	96800	96800	96800	0
528	20240716	113800	80582700	96800	97100	97100	96800	29
529	20240716	113700	77772200	97200	97200	97200	97200	2
530	20240716	113600	77577800	97100	97100	97100	97100	0
531	20240716	113500	77577800	97100	97100	97100	97100	0
532	20240716	113400	77577800	97100	97100	97100	97100	2
533	20240716	113300	77383600	97100	97100	97100	97100	6
534	20240716	113200	76801000	97100	97100	97100	97100	1
535	20240716	113100	76703900	97100	97100	97100	97100	0
536	20240716	113000	76703900	97100	97100	97100	97100	1
537	20240716	112900	76606800	97100	97100	97100	97100	2
538	20240716	112800	76412600	97100	97100	97100	97100	0
539	20240716	112700	76412600	97100	97100	97100	97100	1
540	20240716	112600	76315500	97100	97100	97100	97100	15
541	20240716	112500	74859000	97100	97100	97100	97100	1
542	20240716	112400	74761900	97100	97100	97100	97100	0
543	20240716	112300	74761900	97100	97100	97100	97100	1
544	20240716	112200	74664800	97100	97100	97100	97100	1
545	20240716	112100	74567700	97100	97100	97100	97100	0
546	20240716	112000	74567700	97100	97100	97100	97100	7
547	20240716	111900	73888000	97100	97100	97100	97100	0
548	20240716	111800	73888000	97100	97100	97100	97100	1
549	20240716	111700	73790900	97100	97100	97100	97100	0
550	20240716	111600	73790900	97100	97100	97100	97100	1
551	20240716	111500	73693800	97100	97100	97100	97100	6
552	20240716	111400	73111200	97100	97100	97100	97100	25
553	20240716	111300	70683700	97100	97100	97100	97100	6
554	20240716	111200	70101100	97100	97100	97100	97100	0
555	20240716	111100	70101100	97100	97100	97100	97100	1
556	20240716	111000	70004000	97100	97100	97100	97100	0
557	20240716	110900	70004000	97100	97100	97100	97100	7
558	20240716	110800	69324300	96800	96800	96800	96800	0
559	20240716	110700	69324300	96800	96800	96800	96800	1
560	20240716	110600	69227500	96800	96800	96800	96800	2
561	20240716	110500	69033900	96700	96700	96700	96700	0
562	20240716	110400	69033900	96700	96700	96700	96700	0
563	20240716	110300	69033900	96700	96700	96700	96700	0
564	20240716	110200	69033900	96700	96700	96700	96700	0
565	20240716	110100	69033900	96700	96700	96700	96700	0
566	20240716	110000	69033900	96700	96700	96700	96700	0
567	20240716	105900	69033900	96700	96700	96700	96700	0
568	20240716	105800	69033900	96700	96700	96700	96700	0
569	20240716	105700	69033900	96700	96700	96700	96700	0
570	20240716	105600	69033900	96700	96700	96700	96700	0
571	20240716	105500	69033900	96700	96700	96700	96700	1
572	20240716	105400	68937200	97100	97100	97100	97100	1
573	20240716	105300	68840100	97100	97100	97100	97100	1
574	20240716	105200	68743000	97100	97100	97100	97100	1
575	20240716	105100	68645900	97100	97100	97100	97100	7
576	20240716	105000	67966200	97100	96900	97100	96800	58
577	20240716	104900	62338700	96900	96900	96900	96900	0
578	20240716	104800	62338700	96900	96900	96900	96900	7
579	20240716	104700	61660400	96900	96900	96900	96900	1
580	20240716	104600	61563500	96800	96800	96800	96800	1
581	20240716	104500	61466700	96900	96900	96900	96900	1
582	20240716	104400	61369800	96900	96900	96900	96900	41
583	20240716	104300	57396900	96900	96900	96900	96900	2
584	20240716	104200	57203100	96900	96900	96900	96900	5
585	20240716	104100	56718600	96900	96900	96900	96900	1
586	20240716	104000	56621700	96800	96800	96800	96800	0
587	20240716	103900	56621700	96800	96800	96800	96800	3
588	20240716	103800	56331300	96900	96900	96900	96900	1
589	20240716	103700	56234400	96800	96800	96800	96800	0
590	20240716	103600	56234400	96800	96800	96800	96800	0
591	20240716	103500	56234400	96800	96800	96800	96800	4
592	20240716	103400	55847200	96800	96800	96800	96800	1
593	20240716	103300	55750400	96800	96800	96800	96800	1
594	20240716	103200	55653600	96800	96800	96800	96800	0
595	20240716	103100	55653600	96800	96800	96800	96800	1
596	20240716	103000	55556800	96800	96800	96800	96800	0
597	20240716	102900	55556800	96800	96800	96800	96800	7
598	20240716	102800	54879200	96800	96800	96800	96800	10
599	20240716	102700	53911200	96800	96800	96800	96800	1
600	20240716	102600	53814400	96800	96800	96800	96800	2
601	20240716	102500	53620800	96800	96800	96800	96800	1
602	20240716	102400	53524000	96900	96700	96900	96700	45
603	20240716	102300	49169000	96600	96600	96600	96600	0
604	20240716	102200	49169000	96600	96500	96600	96500	257
605	20240716	102100	24367300	96400	96400	96400	96400	0
606	20240716	102000	24367300	96400	96400	96400	96400	2
607	20240716	101900	24174500	96400	96400	96400	96400	0
608	20240716	101800	24174500	96400	96400	96400	96400	1
609	20240716	101700	24078100	96500	96500	96500	96500	1
610	20240716	101600	23981600	96500	96500	96500	96500	5
611	20240716	101500	23499100	96500	96400	96500	96400	2
612	20240716	101400	23306200	96300	96400	96400	96300	22
613	20240716	101300	21187500	96500	96500	96500	96500	2
614	20240716	101200	20994500	96400	96400	96400	96400	0
615	20240716	101100	20994500	96400	96400	96400	96400	0
616	20240716	101000	20994500	96400	96400	96400	96400	6
617	20240716	100900	20416100	96400	96400	96400	96400	0
618	20240716	100800	20416100	96400	96400	96400	96400	1
619	20240716	100700	20319700	96400	96400	96400	96400	2
620	20240716	100600	20126900	96400	96400	96400	96400	0
621	20240716	100500	20126900	96400	96400	96400	96400	1
622	20240716	100400	20030500	96400	96400	96400	96400	6
623	20240716	100300	19452100	96500	96500	96500	96500	7
624	20240716	100200	18776600	96500	96500	96500	96500	1
625	20240716	100100	18680100	96400	96400	96400	96400	1
626	20240716	100000	18583700	96400	96400	96400	96300	20
627	20240716	095900	16655800	96300	96300	96300	96300	1
628	20240716	095800	16559500	96300	96400	96400	96300	2
629	20240716	095700	16366800	96400	96300	96400	96300	5
630	20240716	095600	15885100	96300	96300	96300	96300	1
631	20240716	095500	15788800	96300	96300	96300	96300	0
632	20240716	095400	15788800	96300	96300	96300	96300	1
633	20240716	095300	15692500	96300	96300	96300	96300	0
634	20240716	095200	15692500	96300	96300	96300	96300	6
635	20240716	095100	15114700	96300	96300	96300	96300	2
636	20240716	095000	14922100	96300	96300	96300	96300	0
637	20240716	094900	14922100	96300	96300	96300	96300	1
638	20240716	094800	14825800	96300	96300	96300	96300	0
639	20240716	094700	14825800	96300	96300	96300	96300	6
640	20240716	094600	14248000	96300	96300	96300	96300	3
641	20240716	094500	13959100	96300	96300	96300	96300	1
642	20240716	094400	13862800	96300	96300	96300	96300	6
643	20240716	094300	13285000	96300	96300	96300	96300	1
644	20240716	094200	13188700	96300	96300	96300	96300	0
645	20240716	094100	13188700	96300	96300	96300	96300	1
646	20240716	094000	13092400	96300	96300	96300	96300	0
647	20240716	093900	13092400	96300	96300	96300	96200	8
648	20240716	093800	12322100	96300	96400	96400	96300	10
649	20240716	093700	11358500	96300	96300	96300	96300	2
650	20240716	093600	11165900	96300	96300	96300	96300	0
651	20240716	093500	11165900	96300	96300	96300	96300	0
652	20240716	093400	11165900	96300	96300	96300	96300	0
653	20240716	093300	11165900	96300	96300	96300	96300	1
654	20240716	093200	11069600	96300	96400	96400	96300	15
655	20240716	093100	9624600	96300	96300	96300	96300	7
656	20240716	093000	8950500	96300	96300	96300	96300	2
657	20240716	092900	8757900	96300	96300	96300	96300	0
658	20240716	092800	8757900	96300	96300	96300	96300	2
659	20240716	092700	8565300	96300	96300	96300	96300	5
660	20240716	092600	8083800	96400	96400	96400	96400	1
661	20240716	092500	7987400	96400	96400	96400	96400	1
662	20240716	092400	7891000	96300	96300	96300	96300	1
663	20240716	092300	7794700	96300	96300	96300	96300	1
664	20240716	092200	7698400	96300	96300	96300	96300	0
665	20240716	092100	7698400	96300	96300	96300	96300	1
666	20240716	092000	7602100	96300	96300	96300	96300	0
667	20240716	091900	7602100	96300	96300	96300	96300	8
668	20240716	091800	6831700	96300	96300	96300	96300	0
669	20240716	091700	6831700	96300	96300	96300	96300	0
670	20240716	091600	6831700	96300	96300	96300	96300	0
671	20240716	091500	6831700	96300	96300	96300	96300	0
672	20240716	091400	6831700	96300	96300	96300	96300	4
673	20240716	091300	6446500	96300	96300	96300	96300	11
674	20240716	091200	5387200	96300	96300	96300	96300	2
675	20240716	091100	5194600	96300	96300	96300	96300	1
676	20240716	091000	5098300	96300	96300	96300	96300	3
677	20240716	090900	4809400	96300	96300	96300	96300	2
678	20240716	090800	4616800	96100	96100	96100	96100	0
679	20240716	090700	4616800	96100	96100	96100	96100	0
680	20240716	090600	4616800	96100	96100	96100	96100	1
681	20240716	090500	4520700	96400	96400	96400	96400	1
682	20240716	090400	4424300	96400	96400	96400	96400	0
683	20240716	090300	4424300	96400	96100	96400	96100	41
684	20240716	090200	480300	96100	96100	96100	96100	0
685	20240716	090100	480300	96100	96000	96100	96000	4
686	20240716	090000	96000	96000	96000	96000	96000	1