KissMeData/005430/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	184600	568482900	73800	73800	73800	73800	97
3	20240715	184500	568482900	73800	73800	73800	73800	0
4	20240715	184400	568482900	73800	73800	73800	73800	0
5	20240715	184300	568482900	73800	73800	73800	73800	0
6	20240715	184200	568482900	73800	73800	73800	73800	0
7	20240715	184100	568482900	73800	73800	73800	73800	0
8	20240715	184000	568482900	73800	73800	73800	73800	0
9	20240715	183900	568482900	73800	73800	73800	73800	0
10	20240715	183800	568482900	73800	73800	73800	73800	0
11	20240715	183700	568482900	73800	73800	73800	73800	0
12	20240715	183600	568482900	73800	73800	73800	73800	0
13	20240715	183500	568482900	73800	73800	73800	73800	0
14	20240715	183400	568482900	73800	73800	73800	73800	0
15	20240715	183300	568482900	73800	73800	73800	73800	0
16	20240715	183200	568482900	73800	73800	73800	73800	0
17	20240715	183100	568482900	73800	73800	73800	73800	0
18	20240715	183000	568482900	73800	73800	73800	73800	0
19	20240715	182900	568482900	73800	73800	73800	73800	0
20	20240715	182800	568482900	73800	73800	73800	73800	0
21	20240715	182700	568482900	73800	73800	73800	73800	0
22	20240715	182600	568482900	73800	73800	73800	73800	0
23	20240715	182500	568482900	73800	73800	73800	73800	0
24	20240715	182400	568482900	73800	73800	73800	73800	0
25	20240715	182300	568482900	73800	73800	73800	73800	0
26	20240715	182200	568482900	73800	73800	73800	73800	0
27	20240715	182100	568482900	73800	73800	73800	73800	0
28	20240715	182000	568482900	73800	73800	73800	73800	0
29	20240715	181900	568482900	73800	73800	73800	73800	0
30	20240715	181800	568482900	73800	73800	73800	73800	0
31	20240715	181700	568482900	73800	73800	73800	73800	0
32	20240715	181600	568482900	73800	73800	73800	73800	97
33	20240715	181500	568482900	73800	73800	73800	73800	0
34	20240715	181400	568482900	73800	73800	73800	73800	0
35	20240715	181300	568482900	73800	73800	73800	73800	0
36	20240715	181200	568482900	73800	73800	73800	73800	0
37	20240715	181100	568482900	73800	73800	73800	73800	0
38	20240715	181000	568482900	73800	73800	73800	73800	0
39	20240715	180900	568482900	73800	73800	73800	73800	0
40	20240715	180800	568482900	73800	73800	73800	73800	0
41	20240715	180700	568482900	73800	73800	73800	73800	0
42	20240715	180600	568482900	73800	73800	73800	73800	0
43	20240715	180500	568482900	73800	73800	73800	73800	0
44	20240715	180400	568482900	73800	73800	73800	73800	0
45	20240715	180300	568482900	73800	73800	73800	73800	0
46	20240715	180200	568482900	73800	73800	73800	73800	0
47	20240715	180100	568482900	73800	73800	73800	73800	0
48	20240715	180000	568482900	73800	73800	73800	73800	0
49	20240715	175900	568482900	73800	73800	73800	73800	0
50	20240715	175800	568482900	73800	73800	73800	73800	0
51	20240715	175700	568482900	73800	73800	73800	73800	0
52	20240715	175600	568482900	73800	73800	73800	73800	0
53	20240715	175500	568482900	73800	73800	73800	73800	0
54	20240715	175400	568482900	73800	73800	73800	73800	0
55	20240715	175300	568482900	73800	73800	73800	73800	0
56	20240715	175200	568482900	73800	73800	73800	73800	0
57	20240715	175100	568482900	73800	73800	73800	73800	0
58	20240715	175000	568482900	73800	73800	73800	73800	0
59	20240715	174900	568482900	73800	73800	73800	73800	0
60	20240715	174800	568482900	73800	73800	73800	73800	0
61	20240715	174700	568482900	73800	73800	73800	73800	0
62	20240715	174600	568482900	73800	73800	73800	73800	97
63	20240715	174500	568482900	73800	73800	73800	73800	0
64	20240715	174400	568482900	73800	73800	73800	73800	0
65	20240715	174300	568482900	73800	73800	73800	73800	0
66	20240715	174200	568482900	73800	73800	73800	73800	0
67	20240715	174100	568482900	73800	73800	73800	73800	0
68	20240715	174000	568482900	73800	73800	73800	73800	0
69	20240715	173900	568482900	73800	73800	73800	73800	0
70	20240715	173800	568482900	73800	73800	73800	73800	0
71	20240715	173700	568482900	73800	73800	73800	73800	0
72	20240715	173600	568482900	73800	73800	73800	73800	0
73	20240715	173500	568482900	73800	73800	73800	73800	0
74	20240715	173400	568482900	73800	73800	73800	73800	0
75	20240715	173300	568482900	73800	73800	73800	73800	0
76	20240715	173200	568482900	73800	73800	73800	73800	0
77	20240715	173100	568482900	73800	73800	73800	73800	0
78	20240715	173000	568482900	73800	73800	73800	73800	0
79	20240715	172900	568482900	73800	73800	73800	73800	0
80	20240715	172800	568482900	73800	73800	73800	73800	0
81	20240715	172700	568482900	73800	73800	73800	73800	0
82	20240715	172600	568482900	73800	73800	73800	73800	0
83	20240715	172500	568482900	73800	73800	73800	73800	0
84	20240715	172400	568482900	73800	73800	73800	73800	0
85	20240715	172300	568482900	73800	73800	73800	73800	0
86	20240715	172200	568482900	73800	73800	73800	73800	0
87	20240715	172100	568482900	73800	73800	73800	73800	0
88	20240715	172000	568482900	73800	73800	73800	73800	0
89	20240715	171900	568482900	73800	73800	73800	73800	0
90	20240715	171800	568482900	73800	73800	73800	73800	0
91	20240715	171700	568482900	73800	73800	73800	73800	0
92	20240715	171600	568482900	73800	73800	73800	73800	97
93	20240715	171500	568482900	73800	73800	73800	73800	0
94	20240715	171400	568482900	73800	73800	73800	73800	0
95	20240715	171300	568482900	73800	73800	73800	73800	0
96	20240715	171200	568482900	73800	73800	73800	73800	0
97	20240715	171100	568482900	73800	73800	73800	73800	0
98	20240715	171000	568482900	73800	73800	73800	73800	0
99	20240715	170900	568482900	73800	73800	73800	73800	0
100	20240715	170800	568482900	73800	73800	73800	73800	0
101	20240715	170700	568482900	73800	73800	73800	73800	0
102	20240715	170600	568482900	73800	73800	73800	73800	0
103	20240715	170500	568482900	73800	73800	73800	73800	0
104	20240715	170400	568482900	73800	73800	73800	73800	0
105	20240715	170300	568482900	73800	73800	73800	73800	0
106	20240715	170200	568482900	73800	73800	73800	73800	0
107	20240715	170100	568482900	73800	73800	73800	73800	0
108	20240715	170000	568482900	73800	73800	73800	73800	0
109	20240715	165900	568482900	73800	73800	73800	73800	0
110	20240715	165800	568482900	73800	73800	73800	73800	0
111	20240715	165700	568482900	73800	73800	73800	73800	0
112	20240715	165600	568482900	73800	73800	73800	73800	0
113	20240715	165500	568482900	73800	73800	73800	73800	0
114	20240715	165400	568482900	73800	73800	73800	73800	0
115	20240715	165300	568482900	73800	73800	73800	73800	0
116	20240715	165200	568482900	73800	73800	73800	73800	0
117	20240715	165100	568482900	73800	73800	73800	73800	0
118	20240715	165000	568482900	73800	73800	73800	73800	0
119	20240715	164900	568482900	73800	73800	73800	73800	0
120	20240715	164800	568482900	73800	73800	73800	73800	0
121	20240715	164700	568482900	73800	73800	73800	73800	0
122	20240715	164600	568482900	73800	73800	73800	73800	97
123	20240715	164500	568482900	73800	73800	73800	73800	0
124	20240715	164400	568482900	73800	73800	73800	73800	0
125	20240715	164300	568482900	73800	73800	73800	73800	0
126	20240715	164200	568482900	73800	73800	73800	73800	0
127	20240715	164100	568482900	73800	73800	73800	73800	0
128	20240715	164000	568482900	73800	73800	73800	73800	0
129	20240715	163900	568482900	73800	73800	73800	73800	0
130	20240715	163800	568482900	73800	73800	73800	73800	0
131	20240715	163700	568482900	73800	73800	73800	73800	0
132	20240715	163600	568482900	73800	73800	73800	73800	0
133	20240715	163500	568482900	73800	73800	73800	73800	0
134	20240715	163400	568482900	73800	73800	73800	73800	0
135	20240715	163300	568482900	73800	73800	73800	73800	0
136	20240715	163200	568482900	73800	73800	73800	73800	0
137	20240715	163100	568482900	73800	73800	73800	73800	0
138	20240715	163000	568482900	73800	73800	73800	73800	0
139	20240715	162900	568482900	73800	73800	73800	73800	0
140	20240715	162800	568482900	73800	73800	73800	73800	0
141	20240715	162700	568482900	73800	73800	73800	73800	0
142	20240715	162600	568482900	73800	73800	73800	73800	0
143	20240715	162500	568482900	73800	73800	73800	73800	0
144	20240715	162400	568482900	73800	73800	73800	73800	0
145	20240715	162300	568482900	73800	73800	73800	73800	0
146	20240715	162200	568482900	73800	73800	73800	73800	0
147	20240715	162100	568482900	73800	73800	73800	73800	0
148	20240715	162000	568482900	73800	73800	73800	73800	0
149	20240715	161900	568482900	73800	73800	73800	73800	0
150	20240715	161800	568482900	73800	73800	73800	73800	0
151	20240715	161700	568482900	73800	73800	73800	73800	0
152	20240715	161600	568482900	73800	73800	73800	73800	97
153	20240715	161500	568482900	73800	73800	73800	73800	0
154	20240715	161400	568482900	73800	73800	73800	73800	0
155	20240715	161300	568482900	73800	73800	73800	73800	0
156	20240715	161200	568482900	73800	73800	73800	73800	0
157	20240715	161100	568482900	73800	73800	73800	73800	0
158	20240715	161000	568482900	73800	73800	73800	73800	0
159	20240715	160900	568482900	73800	73800	73800	73800	0
160	20240715	160800	568482900	73800	73800	73800	73800	0
161	20240715	160700	568482900	73800	73800	73800	73800	0
162	20240715	160600	568482900	73800	73800	73800	73800	0
163	20240715	160500	568482900	73800	73800	73800	73800	0
164	20240715	160400	568482900	73800	73800	73800	73800	0
165	20240715	160300	568482900	73800	73800	73800	73800	0
166	20240715	160200	568482900	73800	73800	73800	73800	0
167	20240715	160100	568482900	73800	73800	73800	73800	0
168	20240715	160000	568482900	73800	73800	73800	73800	0
169	20240715	155900	568482900	73800	73800	73800	73800	0
170	20240715	155800	568482900	73800	73800	73800	73800	0
171	20240715	155700	568482900	73800	73800	73800	73800	0
172	20240715	155600	568482900	73800	73800	73800	73800	0
173	20240715	155500	568482900	73800	73800	73800	73800	0
174	20240715	155400	568482900	73800	73800	73800	73800	0
175	20240715	155300	568482900	73800	73800	73800	73800	0
176	20240715	155200	568482900	73800	73800	73800	73800	0
177	20240715	155100	568482900	73800	73800	73800	73800	0
178	20240715	155000	568482900	73800	73800	73800	73800	0
179	20240715	154900	568482900	73800	73800	73800	73800	0
180	20240715	154800	568482900	73800	73800	73800	73800	0
181	20240715	154700	568482900	73800	73800	73800	73800	0
182	20240715	154600	568482900	73800	73800	73800	73800	97
183	20240715	154500	568482900	73800	73800	73800	73800	0
184	20240715	154400	568482900	73800	73800	73800	73800	0
185	20240715	154300	568482900	73800	73800	73800	73800	0
186	20240715	154200	568482900	73800	73800	73800	73800	0
187	20240715	154100	568482900	73800	73800	73800	73800	0
188	20240715	154000	568482900	73800	73800	73800	73800	0
189	20240715	153900	568482900	73800	73800	73800	73800	0
190	20240715	153800	568482900	73800	73800	73800	73800	0
191	20240715	153700	568482900	73800	73800	73800	73800	0
192	20240715	153600	568482900	73800	73800	73800	73800	0
193	20240715	153500	568482900	73800	73800	73800	73800	0
194	20240715	153400	568482900	73800	73800	73800	73800	0
195	20240715	153300	568482900	73800	73800	73800	73800	0
196	20240715	153200	568482900	73800	73800	73800	73800	0
197	20240715	153100	568482900	73800	73800	73800	73800	0
198	20240715	153000	568482900	73800	73800	73800	73800	97
199	20240715	152900	561324300	73900	73900	73900	73900	0
200	20240715	152800	561324300	73900	73900	73900	73900	0
201	20240715	152700	561324300	73900	73900	73900	73900	0
202	20240715	152600	561324300	73900	73900	73900	73900	0
203	20240715	152500	561324300	73900	73900	73900	73900	0
204	20240715	152400	561324300	73900	73900	73900	73900	0
205	20240715	152300	561324300	73900	73900	73900	73900	0
206	20240715	152200	561324300	73900	73900	73900	73900	0
207	20240715	152100	561324300	73900	73900	73900	73900	0
208	20240715	152000	561324300	73900	73900	73900	73900	0
209	20240715	151900	561324300	73900	73700	73900	73700	3
210	20240715	151800	561102800	73700	73900	73900	73700	90
211	20240715	151700	554467800	73900	73800	73900	73800	15
212	20240715	151600	553359500	73900	73700	73900	73700	78
213	20240715	151500	547596900	73700	73700	73700	73700	4
214	20240715	151400	547302100	73700	73700	73700	73700	1
215	20240715	151300	547228400	73700	73700	73700	73700	3
216	20240715	151200	547007300	73700	73700	73700	73700	190
217	20240715	151100	533004300	73700	73700	73700	73700	12
218	20240715	151000	532119900	73700	73700	73700	73700	2
219	20240715	150900	531972500	73700	73700	73700	73700	1
220	20240715	150800	531898800	73600	73600	73600	73600	0
221	20240715	150700	531898800	73600	73600	73600	73600	0
222	20240715	150600	531898800	73600	73600	73600	73600	0
223	20240715	150500	531898800	73600	73600	73600	73600	0
224	20240715	150400	531898800	73600	73600	73600	73600	0
225	20240715	150300	531898800	73600	73700	73700	73600	328
226	20240715	150200	507757700	73800	73800	73800	73800	1
227	20240715	150100	507683900	73700	73700	73700	73700	0
228	20240715	150000	507683900	73700	73700	73700	73700	0
229	20240715	145900	507683900	73700	73700	73700	73700	1
230	20240715	145800	507610200	73600	73600	73600	73600	0
231	20240715	145700	507610200	73600	73600	73600	73600	0
232	20240715	145600	507610200	73600	73600	73600	73600	0
233	20240715	145500	507610200	73600	73600	73600	73600	1
234	20240715	145400	507536600	73800	73800	73800	73800	0
235	20240715	145300	507536600	73800	73800	73800	73800	0
236	20240715	145200	507536600	73800	73700	73800	73700	145
237	20240715	145100	496836600	73700	73700	73700	73700	11
238	20240715	145000	496025900	73700	73700	73700	73700	0
239	20240715	144900	496025900	73700	73700	73700	73700	0
240	20240715	144800	496025900	73700	73700	73700	73700	3
241	20240715	144700	495804800	73700	73700	73700	73700	16
242	20240715	144600	494625600	73700	73800	73800	73700	302
243	20240715	144500	472366200	73800	73800	73800	73800	0
244	20240715	144400	472366200	73800	73800	73800	73800	10
245	20240715	144300	471628200	73900	73900	73900	73900	0
246	20240715	144200	471628200	73900	73900	73900	73900	0
247	20240715	144100	471628200	73900	73900	73900	73900	0
248	20240715	144000	471628200	73900	73900	73900	73900	0
249	20240715	143900	471628200	73900	73900	73900	73900	0
250	20240715	143800	471628200	73900	73900	73900	73900	0
251	20240715	143700	471628200	73900	73900	73900	73900	0
252	20240715	143600	471628200	73900	73900	73900	73900	0
253	20240715	143500	471628200	73900	73900	73900	73900	0
254	20240715	143400	471628200	73900	73900	73900	73900	0
255	20240715	143300	471628200	73900	73900	73900	73900	0
256	20240715	143200	471628200	73900	73900	73900	73900	0
257	20240715	143100	471628200	73900	73900	73900	73900	0
258	20240715	143000	471628200	73900	73900	73900	73900	0
259	20240715	142900	471628200	73900	73900	73900	73900	14
260	20240715	142800	470593600	73800	73800	73800	73800	0
261	20240715	142700	470593600	73800	73900	73900	73800	108
262	20240715	142600	462623100	73900	73900	73900	73900	3
263	20240715	142500	462401400	73900	73900	73900	73900	6
264	20240715	142400	461958000	74000	74000	74000	74000	0
265	20240715	142300	461958000	74000	73900	74000	73900	8
266	20240715	142200	461366500	73800	73800	73800	73800	0
267	20240715	142100	461366500	73800	73800	73800	73800	0
268	20240715	142000	461366500	73800	73800	73800	73800	0
269	20240715	141900	461366500	73800	73800	73800	73800	0
270	20240715	141800	461366500	73800	73800	73800	73800	36
271	20240715	141700	458709700	73800	73800	73800	73800	0
272	20240715	141600	458709700	73800	73800	73800	73800	0
273	20240715	141500	458709700	73800	73800	73800	73800	0
274	20240715	141400	458709700	73800	73600	73800	73600	120
275	20240715	141300	449862900	73700	73800	73800	73700	656
276	20240715	141200	401487600	74000	74000	74000	74000	0
277	20240715	141100	401487600	74000	74000	74000	74000	1
278	20240715	141000	401413600	73900	73900	73900	73900	15
279	20240715	140900	400305100	73900	73900	73900	73900	0
280	20240715	140800	400305100	73900	73900	73900	73900	200
281	20240715	140700	385525100	74000	74000	74000	74000	0
282	20240715	140600	385525100	74000	74000	74000	74000	0
283	20240715	140500	385525100	74000	74000	74000	74000	0
284	20240715	140400	385525100	74000	74000	74000	74000	0
285	20240715	140300	385525100	74000	74000	74000	74000	0
286	20240715	140200	385525100	74000	74000	74000	74000	0
287	20240715	140100	385525100	74000	74000	74000	74000	0
288	20240715	140000	385525100	74000	74000	74000	74000	0
289	20240715	135900	385525100	74000	74000	74000	74000	0
290	20240715	135800	385525100	74000	74000	74000	74000	0
291	20240715	135700	385525100	74000	74000	74000	74000	0
292	20240715	135600	385525100	74000	74000	74000	74000	0
293	20240715	135500	385525100	74000	74000	74000	74000	0
294	20240715	135400	385525100	74000	74000	74000	74000	4
295	20240715	135300	385229100	73900	73900	73900	73900	100
296	20240715	135200	377839100	74000	74000	74000	74000	0
297	20240715	135100	377839100	74000	74000	74000	74000	0
298	20240715	135000	377839100	74000	74000	74000	74000	0
299	20240715	134900	377839100	74000	74000	74000	74000	11
300	20240715	134800	377025100	74000	74000	74000	74000	0
301	20240715	134700	377025100	74000	74000	74000	74000	1
302	20240715	134600	376951100	74100	74100	74100	74100	4
303	20240715	134500	376654700	74100	74100	74100	74100	10
304	20240715	134400	375913700	74100	74100	74100	74100	0
305	20240715	134300	375913700	74100	74100	74100	74100	0
306	20240715	134200	375913700	74100	74100	74100	74100	0
307	20240715	134100	375913700	74100	74100	74100	74100	0
308	20240715	134000	375913700	74100	74100	74100	74100	50
309	20240715	133900	372208700	73900	73900	73900	73900	0
310	20240715	133800	372208700	73900	73900	73900	73900	0
311	20240715	133700	372208700	73900	73900	73900	73900	0
312	20240715	133600	372208700	73900	73900	73900	73900	0
313	20240715	133500	372208700	73900	73900	73900	73900	0
314	20240715	133400	372208700	73900	73900	73900	73900	169
315	20240715	133300	359719600	73900	73900	73900	73900	0
316	20240715	133200	359719600	73900	73900	73900	73900	0
317	20240715	133100	359719600	73900	73900	73900	73900	0
318	20240715	133000	359719600	73900	73900	73900	73900	21
319	20240715	132900	358167700	74000	74000	74000	74000	168
320	20240715	132800	345735700	74000	74000	74000	74000	3
321	20240715	132700	345513700	74000	74000	74000	74000	2
322	20240715	132600	345365700	74000	74000	74000	74000	0
323	20240715	132500	345365700	74000	74000	74000	74000	0
324	20240715	132400	345365700	74000	74000	74000	74000	1
325	20240715	132300	345291700	74000	74000	74000	74000	0
326	20240715	132200	345291700	74000	74100	74100	74000	13
327	20240715	132100	344328500	74100	74200	74300	74100	9
328	20240715	132000	343660400	74000	74000	74000	74000	0
329	20240715	131900	343660400	74000	74000	74000	74000	0
330	20240715	131800	343660400	74000	74000	74000	74000	1
331	20240715	131700	343586400	74000	74100	74100	74000	46
332	20240715	131600	340181200	74100	74100	74100	74100	0
333	20240715	131500	340181200	74100	74100	74100	74100	0
334	20240715	131400	340181200	74100	74100	74100	74100	0
335	20240715	131300	340181200	74100	74100	74100	74100	0
336	20240715	131200	340181200	74100	74100	74100	74100	0
337	20240715	131100	340181200	74100	74100	74100	74100	141
338	20240715	131000	329733100	74100	74100	74100	74100	0
339	20240715	130900	329733100	74100	74200	74200	74100	203
340	20240715	130800	314687500	74200	74200	74200	74200	12
341	20240715	130700	313797100	74100	74100	74100	74100	0
342	20240715	130600	313797100	74100	74100	74100	74100	0
343	20240715	130500	313797100	74100	74100	74100	74100	0
344	20240715	130400	313797100	74100	74100	74100	74100	0
345	20240715	130300	313797100	74100	74100	74100	74100	0
346	20240715	130200	313797100	74100	74100	74100	74100	0
347	20240715	130100	313797100	74100	74100	74100	74100	0
348	20240715	130000	313797100	74100	74100	74100	74100	124
349	20240715	125900	304608700	74200	74200	74200	74200	0
350	20240715	125800	304608700	74200	74200	74200	74200	0
351	20240715	125700	304608700	74200	74200	74200	74200	0
352	20240715	125600	304608700	74200	74200	74200	74200	27
353	20240715	125500	302605300	74200	74200	74200	74200	0
354	20240715	125400	302605300	74200	74200	74200	74200	1
355	20240715	125300	302531100	74200	74200	74200	74200	0
356	20240715	125200	302531100	74200	74200	74200	74200	0
357	20240715	125100	302531100	74200	74200	74200	74200	0
358	20240715	125000	302531100	74200	74200	74200	74200	0
359	20240715	124900	302531100	74200	74200	74200	74200	0
360	20240715	124800	302531100	74200	74200	74200	74200	0
361	20240715	124700	302531100	74200	74200	74200	74200	200
362	20240715	124600	287691100	74300	74300	74300	74300	0
363	20240715	124500	287691100	74300	74300	74300	74300	0
364	20240715	124400	287691100	74300	74300	74300	74300	2
365	20240715	124300	287542500	74200	74300	74300	74200	211
366	20240715	124200	271878300	74200	74200	74200	74200	70
367	20240715	124100	266684300	74200	74200	74200	74200	12
368	20240715	124000	265793900	74200	74200	74200	74200	2
369	20240715	123900	265645500	74200	74200	74200	74200	0
370	20240715	123800	265645500	74200	74200	74200	74200	0
371	20240715	123700	265645500	74200	74200	74200	74200	1
372	20240715	123600	265571300	74200	74200	74200	74200	5
373	20240715	123500	265200300	74200	74200	74200	74200	1
374	20240715	123400	265126100	74100	74100	74100	74100	0
375	20240715	123300	265126100	74100	74100	74100	74100	0
376	20240715	123200	265126100	74100	74100	74100	74100	71
377	20240715	123100	259865000	74000	74000	74000	74000	0
378	20240715	123000	259865000	74000	74000	74000	74000	44
379	20240715	122900	256609000	74100	74100	74100	74100	0
380	20240715	122800	256609000	74100	74100	74100	74100	27
381	20240715	122700	254608300	74100	74100	74100	74100	0
382	20240715	122600	254608300	74100	74100	74100	74100	0
383	20240715	122500	254608300	74100	74100	74100	74100	0
384	20240715	122400	254608300	74100	74100	74100	74100	0
385	20240715	122300	254608300	74100	74100	74100	74100	0
386	20240715	122200	254608300	74100	74100	74100	74100	0
387	20240715	122100	254608300	74100	74100	74100	74100	0
388	20240715	122000	254608300	74100	74100	74100	74100	0
389	20240715	121900	254608300	74100	74100	74100	74100	0
390	20240715	121800	254608300	74100	74100	74100	74100	1
391	20240715	121700	254534200	74000	74000	74000	74000	0
392	20240715	121600	254534200	74000	74000	74000	74000	0
393	20240715	121500	254534200	74000	74000	74000	74000	0
394	20240715	121400	254534200	74000	74000	74000	74000	0
395	20240715	121300	254534200	74000	74000	74000	74000	0
396	20240715	121200	254534200	74000	74000	74000	74000	25
397	20240715	121100	252684200	74000	74000	74000	74000	1
398	20240715	121000	252610200	73900	73900	73900	73900	0
399	20240715	120900	252610200	73900	74000	74000	73900	178
400	20240715	120800	239455900	74200	74200	74200	74200	0
401	20240715	120700	239455900	74200	74200	74200	74200	0
402	20240715	120600	239455900	74200	74200	74200	74200	0
403	20240715	120500	239455900	74200	74100	74200	74100	5
404	20240715	120400	239085100	74000	74000	74000	74000	12
405	20240715	120300	238197100	74100	74100	74100	74100	0
406	20240715	120200	238197100	74100	74100	74100	74100	1
407	20240715	120100	238123000	74000	74000	74000	74000	0
408	20240715	120000	238123000	74000	74000	74000	74000	0
409	20240715	115900	238123000	74000	74000	74000	74000	0
410	20240715	115800	238123000	74000	74000	74000	74000	1
411	20240715	115700	238049000	74000	74000	74000	74000	0
412	20240715	115600	238049000	74000	74000	74000	74000	0
413	20240715	115500	238049000	74000	74000	74000	74000	0
414	20240715	115400	238049000	74000	74000	74000	74000	0
415	20240715	115300	238049000	74000	74000	74000	74000	0
416	20240715	115200	238049000	74000	74000	74000	74000	0
417	20240715	115100	238049000	74000	74000	74000	74000	0
418	20240715	115000	238049000	74000	74000	74000	74000	0
419	20240715	114900	238049000	74000	74000	74000	74000	19
420	20240715	114800	236643000	74000	74000	74000	74000	0
421	20240715	114700	236643000	74000	74000	74000	74000	0
422	20240715	114600	236643000	74000	74000	74000	74000	0
423	20240715	114500	236643000	74000	74000	74000	74000	0
424	20240715	114400	236643000	74000	74000	74000	74000	0
425	20240715	114300	236643000	74000	74000	74000	74000	0
426	20240715	114200	236643000	74000	74000	74000	74000	0
427	20240715	114100	236643000	74000	74000	74000	74000	0
428	20240715	114000	236643000	74000	74000	74000	74000	0
429	20240715	113900	236643000	74000	74000	74000	74000	0
430	20240715	113800	236643000	74000	74000	74000	74000	0
431	20240715	113700	236643000	74000	74000	74000	74000	0
432	20240715	113600	236643000	74000	74000	74000	74000	1
433	20240715	113500	236569000	74000	74000	74000	74000	0
434	20240715	113400	236569000	74000	74000	74000	74000	0
435	20240715	113300	236569000	74000	74000	74000	74000	50
436	20240715	113200	232869000	73800	73800	73800	73800	0
437	20240715	113100	232869000	73800	73800	73800	73800	0
438	20240715	113000	232869000	73800	73800	73800	73800	1
439	20240715	112900	232795200	73900	73900	73900	73900	0
440	20240715	112800	232795200	73900	73900	73900	73900	32
441	20240715	112700	230430400	73900	73900	73900	73900	0
442	20240715	112600	230430400	73900	73900	73900	73900	0
443	20240715	112500	230430400	73900	73900	73900	73900	0
444	20240715	112400	230430400	73900	73900	73900	73900	0
445	20240715	112300	230430400	73900	74100	74100	73900	337
446	20240715	112200	205492700	74200	74200	74200	74200	0
447	20240715	112100	205492700	74200	74200	74200	74200	7
448	20240715	112000	204973300	74200	74200	74200	74200	0
449	20240715	111900	204973300	74200	74200	74200	74200	0
450	20240715	111800	204973300	74200	74200	74200	74200	1
451	20240715	111700	204899100	74200	74200	74200	74200	0
452	20240715	111600	204899100	74200	74200	74200	74200	1
453	20240715	111500	204824900	74100	74100	74100	74100	0
454	20240715	111400	204824900	74100	74100	74100	74100	6
455	20240715	111300	204380300	74100	74100	74100	74100	1
456	20240715	111200	204306200	74100	74100	74100	74100	0
457	20240715	111100	204306200	74100	74100	74100	74100	0
458	20240715	111000	204306200	74100	74100	74100	74100	0
459	20240715	110900	204306200	74100	74100	74100	74100	0
460	20240715	110800	204306200	74100	74100	74100	74100	0
461	20240715	110700	204306200	74100	74100	74100	74100	0
462	20240715	110600	204306200	74100	74100	74100	74100	0
463	20240715	110500	204306200	74100	74100	74100	74100	0
464	20240715	110400	204306200	74100	74100	74100	74100	0
465	20240715	110300	204306200	74100	74200	74200	74100	211
466	20240715	110200	188670800	74400	74400	74400	74400	20
467	20240715	110100	187182800	74400	74400	74400	74400	0
468	20240715	110000	187182800	74400	74400	74400	74400	0
469	20240715	105900	187182800	74400	74400	74400	74400	1
470	20240715	105800	187108400	74400	74400	74400	74400	0
471	20240715	105700	187108400	74400	74200	74500	74200	283
472	20240715	105600	166057800	74100	74100	74100	74100	0
473	20240715	105500	166057800	74100	74100	74100	74100	1
474	20240715	105400	165983700	74200	74200	74200	74200	0
475	20240715	105300	165983700	74200	74200	74200	74200	0
476	20240715	105200	165983700	74200	74200	74200	74200	0
477	20240715	105100	165983700	74200	74200	74200	74200	0
478	20240715	105000	165983700	74200	74200	74200	74200	0
479	20240715	104900	165983700	74200	74200	74200	74200	0
480	20240715	104800	165983700	74200	74200	74200	74200	0
481	20240715	104700	165983700	74200	74200	74200	74200	0
482	20240715	104600	165983700	74200	74200	74200	74200	2
483	20240715	104500	165835300	74200	74200	74200	74200	0
484	20240715	104400	165835300	74200	74200	74200	74200	0
485	20240715	104300	165835300	74200	74200	74200	74200	0
486	20240715	104200	165835300	74200	74200	74300	74100	206
487	20240715	104100	150566000	74300	74300	74300	74300	0
488	20240715	104000	150566000	74300	74300	74300	74300	0
489	20240715	103900	150566000	74300	74300	74300	74300	0
490	20240715	103800	150566000	74300	74300	74300	74300	0
491	20240715	103700	150566000	74300	74300	74300	74300	1
492	20240715	103600	150491700	74300	74300	74300	74300	6
493	20240715	103500	150045900	74300	74300	74300	74300	0
494	20240715	103400	150045900	74300	74300	74300	74300	0
495	20240715	103300	150045900	74300	74300	74300	74300	0
496	20240715	103200	150045900	74300	74300	74300	74300	50
497	20240715	103100	146330900	74200	74200	74200	74200	0
498	20240715	103000	146330900	74200	74200	74200	74200	0
499	20240715	102900	146330900	74200	74200	74200	74200	5
500	20240715	102800	145959900	74200	74200	74200	74200	0
501	20240715	102700	145959900	74200	74200	74200	74200	73
502	20240715	102600	140543300	74300	74200	74300	74200	70
503	20240715	102500	135348700	74100	74100	74100	74100	0
504	20240715	102400	135348700	74100	74100	74100	74100	0
505	20240715	102300	135348700	74100	74100	74100	74100	30
506	20240715	102200	133125700	74200	74200	74200	74200	0
507	20240715	102100	133125700	74200	74200	74200	74200	5
508	20240715	102000	132754700	74200	74200	74200	74200	1
509	20240715	101900	132680500	74200	74200	74200	74200	0
510	20240715	101800	132680500	74200	74100	74200	74100	10
511	20240715	101700	131938700	74000	74000	74000	74000	0
512	20240715	101600	131938700	74000	74000	74000	74000	0
513	20240715	101500	131938700	74000	74000	74000	74000	0
514	20240715	101400	131938700	74000	74000	74000	74000	28
515	20240715	101300	129866700	74000	74000	74000	73900	364
516	20240715	101200	102947100	74000	74300	74300	74000	33
517	20240715	101100	100499200	74200	74200	74200	74200	1
518	20240715	101000	100425000	74200	74200	74200	74200	0
519	20240715	100900	100425000	74200	74200	74200	74200	0
520	20240715	100800	100425000	74200	74200	74200	74200	0
521	20240715	100700	100425000	74200	74200	74200	74200	92
522	20240715	100600	93598600	74100	74100	74100	74100	0
523	20240715	100500	93598600	74100	74100	74100	74100	0
524	20240715	100400	93598600	74100	74100	74100	74100	2
525	20240715	100300	93450400	74100	74100	74100	74100	61
526	20240715	100200	88930300	74200	74200	74200	74200	23
527	20240715	100100	87223700	74200	74200	74200	74200	0
528	20240715	100000	87223700	74200	74200	74200	74200	1
529	20240715	095900	87149500	74200	74200	74200	74200	1
530	20240715	095800	87075300	74100	74100	74100	74100	0
531	20240715	095700	87075300	74100	74100	74100	74100	0
532	20240715	095600	87075300	74100	74100	74100	74100	1
533	20240715	095500	87001200	74100	74100	74100	74100	0
534	20240715	095400	87001200	74100	74100	74100	74100	0
535	20240715	095300	87001200	74100	74100	74100	74100	0
536	20240715	095200	87001200	74100	74100	74100	74100	3
537	20240715	095100	86778900	74000	74000	74000	74000	0
538	20240715	095000	86778900	74000	74000	74000	74000	18
539	20240715	094900	85446900	74000	74000	74000	74000	4
540	20240715	094800	85150900	73900	73900	73900	73900	2
541	20240715	094700	85003100	73900	73900	73900	73900	0
542	20240715	094600	85003100	73900	73900	73900	73900	33
543	20240715	094500	82564400	73800	73800	73800	73800	0
544	20240715	094400	82564400	73800	73800	73800	73800	1
545	20240715	094300	82490600	73700	73700	73700	73700	0
546	20240715	094200	82490600	73700	73700	73700	73700	0
547	20240715	094100	82490600	73700	73700	73700	73700	0
548	20240715	094000	82490600	73700	73700	73700	73700	0
549	20240715	093900	82490600	73700	73700	73700	73700	10
550	20240715	093800	81753600	73800	73800	73800	73800	12
551	20240715	093700	80868000	73800	73800	73800	73800	1
552	20240715	093600	80794200	73800	73800	73800	73800	1
553	20240715	093500	80720400	73800	73800	73800	73800	6
554	20240715	093400	80277600	73600	73800	73800	73600	21
555	20240715	093300	78728000	73800	73800	73800	73800	0
556	20240715	093200	78728000	73800	73800	73800	73800	0
557	20240715	093100	78728000	73800	73800	73800	73800	0
558	20240715	093000	78728000	73800	73800	73800	73800	11
559	20240715	092900	77916200	73700	73700	73700	73700	200
560	20240715	092800	63176200	73700	73700	73700	73700	0
561	20240715	092700	63176200	73700	73700	73700	73700	0
562	20240715	092600	63176200	73700	73700	73700	73700	0
563	20240715	092500	63176200	73700	73700	73700	73700	0
564	20240715	092400	63176200	73700	73800	73800	73700	80
565	20240715	092300	57279300	73900	73900	73900	73900	6
566	20240715	092200	56835900	73900	74000	74000	73900	23
567	20240715	092100	55136100	74100	74100	74100	74100	1
568	20240715	092000	55062000	74000	74000	74000	74000	1
569	20240715	091900	54988000	73900	73900	73900	73900	39
570	20240715	091800	52105900	73900	73800	73900	73800	7
571	20240715	091700	51589200	73800	73800	73800	73800	2
572	20240715	091600	51441600	73800	73800	73800	73800	8
573	20240715	091500	50851200	73700	73700	73700	73700	53
574	20240715	091400	46945100	73700	73800	73800	73700	3
575	20240715	091300	46723900	74000	74000	74000	74000	0
576	20240715	091200	46723900	74000	74000	74000	74000	0
577	20240715	091100	46723900	74000	74000	74000	74000	1
578	20240715	091000	46649900	74000	74000	74000	74000	2
579	20240715	090900	46501900	74000	74000	74000	74000	0
580	20240715	090800	46501900	74000	74000	74000	74000	1
581	20240715	090700	46427900	74000	74000	74000	74000	19
582	20240715	090600	45021900	74000	74700	74800	73600	334
583	20240715	090500	20380200	74100	74100	74100	74100	0
584	20240715	090400	20380200	74100	74200	74200	74100	67
585	20240715	090300	15415200	74100	74100	74100	74100	0
586	20240715	090200	15415200	74100	74100	74100	74100	50
587	20240715	090100	11710200	74500	74500	74500	74500	19
588	20240715	090000	10294700	74500	74600	74600	74500	138