KissMeData/057050/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	194200	377754200	50800	50800	50800	50800	43
3	20240703	194100	377754200	50800	50800	50800	50800	0
4	20240703	194000	377754200	50800	50800	50800	50800	0
5	20240703	193900	377754200	50800	50800	50800	50800	0
6	20240703	193800	377754200	50800	50800	50800	50800	0
7	20240703	193700	377754200	50800	50800	50800	50800	0
8	20240703	193600	377754200	50800	50800	50800	50800	0
9	20240703	193500	377754200	50800	50800	50800	50800	0
10	20240703	193400	377754200	50800	50800	50800	50800	0
11	20240703	193300	377754200	50800	50800	50800	50800	0
12	20240703	193200	377754200	50800	50800	50800	50800	0
13	20240703	193100	377754200	50800	50800	50800	50800	0
14	20240703	193000	377754200	50800	50800	50800	50800	0
15	20240703	192900	377754200	50800	50800	50800	50800	0
16	20240703	192800	377754200	50800	50800	50800	50800	0
17	20240703	192700	377754200	50800	50800	50800	50800	0
18	20240703	192600	377754200	50800	50800	50800	50800	0
19	20240703	192500	377754200	50800	50800	50800	50800	0
20	20240703	192400	377754200	50800	50800	50800	50800	0
21	20240703	192300	377754200	50800	50800	50800	50800	0
22	20240703	192200	377754200	50800	50800	50800	50800	0
23	20240703	192100	377754200	50800	50800	50800	50800	0
24	20240703	192000	377754200	50800	50800	50800	50800	0
25	20240703	191900	377754200	50800	50800	50800	50800	0
26	20240703	191800	377754200	50800	50800	50800	50800	0
27	20240703	191700	377754200	50800	50800	50800	50800	0
28	20240703	191600	377754200	50800	50800	50800	50800	0
29	20240703	191500	377754200	50800	50800	50800	50800	0
30	20240703	191400	377754200	50800	50800	50800	50800	0
31	20240703	191300	377754200	50800	50800	50800	50800	0
32	20240703	191200	377754200	50800	50800	50800	50800	43
33	20240703	191100	377754200	50800	50800	50800	50800	0
34	20240703	191000	377754200	50800	50800	50800	50800	0
35	20240703	190900	377754200	50800	50800	50800	50800	0
36	20240703	190800	377754200	50800	50800	50800	50800	0
37	20240703	190700	377754200	50800	50800	50800	50800	0
38	20240703	190600	377754200	50800	50800	50800	50800	0
39	20240703	190500	377754200	50800	50800	50800	50800	0
40	20240703	190400	377754200	50800	50800	50800	50800	0
41	20240703	190300	377754200	50800	50800	50800	50800	0
42	20240703	190200	377754200	50800	50800	50800	50800	0
43	20240703	190100	377754200	50800	50800	50800	50800	0
44	20240703	190000	377754200	50800	50800	50800	50800	0
45	20240703	185900	377754200	50800	50800	50800	50800	0
46	20240703	185800	377754200	50800	50800	50800	50800	0
47	20240703	185700	377754200	50800	50800	50800	50800	0
48	20240703	185600	377754200	50800	50800	50800	50800	0
49	20240703	185500	377754200	50800	50800	50800	50800	0
50	20240703	185400	377754200	50800	50800	50800	50800	0
51	20240703	185300	377754200	50800	50800	50800	50800	0
52	20240703	185200	377754200	50800	50800	50800	50800	0
53	20240703	185100	377754200	50800	50800	50800	50800	0
54	20240703	185000	377754200	50800	50800	50800	50800	0
55	20240703	184900	377754200	50800	50800	50800	50800	0
56	20240703	184800	377754200	50800	50800	50800	50800	0
57	20240703	184700	377754200	50800	50800	50800	50800	0
58	20240703	184600	377754200	50800	50800	50800	50800	0
59	20240703	184500	377754200	50800	50800	50800	50800	0
60	20240703	184400	377754200	50800	50800	50800	50800	0
61	20240703	184300	377754200	50800	50800	50800	50800	0
62	20240703	184200	377754200	50800	50800	50800	50800	43
63	20240703	184100	377754200	50800	50800	50800	50800	0
64	20240703	184000	377754200	50800	50800	50800	50800	0
65	20240703	183900	377754200	50800	50800	50800	50800	0
66	20240703	183800	377754200	50800	50800	50800	50800	0
67	20240703	183700	377754200	50800	50800	50800	50800	0
68	20240703	183600	377754200	50800	50800	50800	50800	0
69	20240703	183500	377754200	50800	50800	50800	50800	0
70	20240703	183400	377754200	50800	50800	50800	50800	0
71	20240703	183300	377754200	50800	50800	50800	50800	0
72	20240703	183200	377754200	50800	50800	50800	50800	0
73	20240703	183100	377754200	50800	50800	50800	50800	0
74	20240703	183000	377754200	50800	50800	50800	50800	0
75	20240703	182900	377754200	50800	50800	50800	50800	0
76	20240703	182800	377754200	50800	50800	50800	50800	0
77	20240703	182700	377754200	50800	50800	50800	50800	0
78	20240703	182600	377754200	50800	50800	50800	50800	0
79	20240703	182500	377754200	50800	50800	50800	50800	0
80	20240703	182400	377754200	50800	50800	50800	50800	0
81	20240703	182300	377754200	50800	50800	50800	50800	0
82	20240703	182200	377754200	50800	50800	50800	50800	0
83	20240703	182100	377754200	50800	50800	50800	50800	0
84	20240703	182000	377754200	50800	50800	50800	50800	0
85	20240703	181900	377754200	50800	50800	50800	50800	0
86	20240703	181800	377754200	50800	50800	50800	50800	0
87	20240703	181700	377754200	50800	50800	50800	50800	0
88	20240703	181600	377754200	50800	50800	50800	50800	0
89	20240703	181500	377754200	50800	50800	50800	50800	0
90	20240703	181400	377754200	50800	50800	50800	50800	0
91	20240703	181300	377754200	50800	50800	50800	50800	0
92	20240703	181200	377754200	50800	50800	50800	50800	43
93	20240703	181100	377754200	50800	50800	50800	50800	0
94	20240703	181000	377754200	50800	50800	50800	50800	0
95	20240703	180900	377754200	50800	50800	50800	50800	0
96	20240703	180800	377754200	50800	50800	50800	50800	0
97	20240703	180700	377754200	50800	50800	50800	50800	0
98	20240703	180600	377754200	50800	50800	50800	50800	0
99	20240703	180500	377754200	50800	50800	50800	50800	0
100	20240703	180400	377754200	50800	50800	50800	50800	0
101	20240703	180300	377754200	50800	50800	50800	50800	0
102	20240703	180200	377754200	50800	50800	50800	50800	0
103	20240703	180100	377754200	50800	50800	50800	50800	0
104	20240703	180000	377754200	50800	50800	50800	50800	0
105	20240703	175900	377754200	50800	50800	50800	50800	0
106	20240703	175800	377754200	50800	50800	50800	50800	0
107	20240703	175700	377754200	50800	50800	50800	50800	0
108	20240703	175600	377754200	50800	50800	50800	50800	0
109	20240703	175500	377754200	50800	50800	50800	50800	0
110	20240703	175400	377754200	50800	50800	50800	50800	0
111	20240703	175300	377754200	50800	50800	50800	50800	0
112	20240703	175200	377754200	50800	50800	50800	50800	0
113	20240703	175100	377754200	50800	50800	50800	50800	0
114	20240703	175000	377754200	50800	50800	50800	50800	0
115	20240703	174900	377754200	50800	50800	50800	50800	0
116	20240703	174800	377754200	50800	50800	50800	50800	0
117	20240703	174700	377754200	50800	50800	50800	50800	0
118	20240703	174600	377754200	50800	50800	50800	50800	0
119	20240703	174500	377754200	50800	50800	50800	50800	0
120	20240703	174400	377754200	50800	50800	50800	50800	0
121	20240703	174300	377754200	50800	50800	50800	50800	0
122	20240703	174200	377754200	50800	50800	50800	50800	43
123	20240703	174100	377754200	50800	50800	50800	50800	0
124	20240703	174000	377754200	50800	50800	50800	50800	0
125	20240703	173900	377754200	50800	50800	50800	50800	0
126	20240703	173800	377754200	50800	50800	50800	50800	0
127	20240703	173700	377754200	50800	50800	50800	50800	0
128	20240703	173600	377754200	50800	50800	50800	50800	0
129	20240703	173500	377754200	50800	50800	50800	50800	0
130	20240703	173400	377754200	50800	50800	50800	50800	0
131	20240703	173300	377754200	50800	50800	50800	50800	0
132	20240703	173200	377754200	50800	50800	50800	50800	0
133	20240703	173100	377754200	50800	50800	50800	50800	0
134	20240703	173000	377754200	50800	50800	50800	50800	0
135	20240703	172900	377754200	50800	50800	50800	50800	0
136	20240703	172800	377754200	50800	50800	50800	50800	0
137	20240703	172700	377754200	50800	50800	50800	50800	0
138	20240703	172600	377754200	50800	50800	50800	50800	0
139	20240703	172500	377754200	50800	50800	50800	50800	0
140	20240703	172400	377754200	50800	50800	50800	50800	0
141	20240703	172300	377754200	50800	50800	50800	50800	0
142	20240703	172200	377754200	50800	50800	50800	50800	0
143	20240703	172100	377754200	50800	50800	50800	50800	0
144	20240703	172000	377754200	50800	50800	50800	50800	0
145	20240703	171900	377754200	50800	50800	50800	50800	0
146	20240703	171800	377754200	50800	50800	50800	50800	0
147	20240703	171700	377754200	50800	50800	50800	50800	0
148	20240703	171600	377754200	50800	50800	50800	50800	0
149	20240703	171500	377754200	50800	50800	50800	50800	0
150	20240703	171400	377754200	50800	50800	50800	50800	0
151	20240703	171300	377754200	50800	50800	50800	50800	0
152	20240703	171200	377754200	50800	50800	50800	50800	43
153	20240703	171100	377754200	50800	50800	50800	50800	0
154	20240703	171000	377754200	50800	50800	50800	50800	0
155	20240703	170900	377754200	50800	50800	50800	50800	0
156	20240703	170800	377754200	50800	50800	50800	50800	0
157	20240703	170700	377754200	50800	50800	50800	50800	0
158	20240703	170600	377754200	50800	50800	50800	50800	0
159	20240703	170500	377754200	50800	50800	50800	50800	0
160	20240703	170400	377754200	50800	50800	50800	50800	0
161	20240703	170300	377754200	50800	50800	50800	50800	0
162	20240703	170200	377754200	50800	50800	50800	50800	0
163	20240703	170100	377754200	50800	50800	50800	50800	0
164	20240703	170000	377754200	50800	50800	50800	50800	0
165	20240703	165900	377754200	50800	50800	50800	50800	0
166	20240703	165800	377754200	50800	50800	50800	50800	0
167	20240703	165700	377754200	50800	50800	50800	50800	0
168	20240703	165600	377754200	50800	50800	50800	50800	0
169	20240703	165500	377754200	50800	50800	50800	50800	0
170	20240703	165400	377754200	50800	50800	50800	50800	0
171	20240703	165300	377754200	50800	50800	50800	50800	0
172	20240703	165200	377754200	50800	50800	50800	50800	0
173	20240703	165100	377754200	50800	50800	50800	50800	0
174	20240703	165000	377754200	50800	50800	50800	50800	0
175	20240703	164900	377754200	50800	50800	50800	50800	0
176	20240703	164800	377754200	50800	50800	50800	50800	0
177	20240703	164700	377754200	50800	50800	50800	50800	0
178	20240703	164600	377754200	50800	50800	50800	50800	0
179	20240703	164500	377754200	50800	50800	50800	50800	0
180	20240703	164400	377754200	50800	50800	50800	50800	0
181	20240703	164300	377754200	50800	50800	50800	50800	0
182	20240703	164200	377754200	50800	50800	50800	50800	43
183	20240703	164100	377754200	50800	50800	50800	50800	0
184	20240703	164000	377754200	50800	50800	50800	50800	0
185	20240703	163900	377754200	50800	50800	50800	50800	0
186	20240703	163800	377754200	50800	50800	50800	50800	0
187	20240703	163700	377754200	50800	50800	50800	50800	0
188	20240703	163600	377754200	50800	50800	50800	50800	0
189	20240703	163500	377754200	50800	50800	50800	50800	0
190	20240703	163400	377754200	50800	50800	50800	50800	0
191	20240703	163300	377754200	50800	50800	50800	50800	0
192	20240703	163200	377754200	50800	50800	50800	50800	0
193	20240703	163100	377754200	50800	50800	50800	50800	0
194	20240703	163000	377754200	50800	50800	50800	50800	0
195	20240703	162900	377754200	50800	50800	50800	50800	0
196	20240703	162800	377754200	50800	50800	50800	50800	0
197	20240703	162700	377754200	50800	50800	50800	50800	0
198	20240703	162600	377754200	50800	50800	50800	50800	0
199	20240703	162500	377754200	50800	50800	50800	50800	0
200	20240703	162400	377754200	50800	50800	50800	50800	0
201	20240703	162300	377754200	50800	50800	50800	50800	0
202	20240703	162200	377754200	50800	50800	50800	50800	0
203	20240703	162100	377754200	50800	50800	50800	50800	0
204	20240703	162000	377754200	50800	50800	50800	50800	0
205	20240703	161900	377754200	50800	50800	50800	50800	0
206	20240703	161800	377754200	50800	50800	50800	50800	0
207	20240703	161700	377754200	50800	50800	50800	50800	0
208	20240703	161600	377754200	50800	50800	50800	50800	0
209	20240703	161500	377754200	50800	50800	50800	50800	0
210	20240703	161400	377754200	50800	50800	50800	50800	0
211	20240703	161300	377754200	50800	50800	50800	50800	0
212	20240703	161200	377754200	50800	50800	50800	50800	43
213	20240703	161100	377754200	50800	50800	50800	50800	0
214	20240703	161000	377754200	50800	50800	50800	50800	0
215	20240703	160900	377754200	50800	50800	50800	50800	0
216	20240703	160800	377754200	50800	50800	50800	50800	0
217	20240703	160700	377754200	50800	50800	50800	50800	0
218	20240703	160600	377754200	50800	50800	50800	50800	0
219	20240703	160500	377754200	50800	50800	50800	50800	0
220	20240703	160400	377754200	50800	50800	50800	50800	0
221	20240703	160300	377754200	50800	50800	50800	50800	0
222	20240703	160200	377754200	50800	50800	50800	50800	0
223	20240703	160100	377754200	50800	50800	50800	50800	0
224	20240703	160000	377754200	50800	50800	50800	50800	0
225	20240703	155900	377754200	50800	50800	50800	50800	0
226	20240703	155800	377754200	50800	50800	50800	50800	0
227	20240703	155700	377754200	50800	50800	50800	50800	0
228	20240703	155600	377754200	50800	50800	50800	50800	0
229	20240703	155500	377754200	50800	50800	50800	50800	0
230	20240703	155400	377754200	50800	50800	50800	50800	0
231	20240703	155300	377754200	50800	50800	50800	50800	0
232	20240703	155200	377754200	50800	50800	50800	50800	0
233	20240703	155100	377754200	50800	50800	50800	50800	0
234	20240703	155000	377754200	50800	50800	50800	50800	0
235	20240703	154900	377754200	50800	50800	50800	50800	0
236	20240703	154800	377754200	50800	50800	50800	50800	0
237	20240703	154700	377754200	50800	50800	50800	50800	0
238	20240703	154600	377754200	50800	50800	50800	50800	0
239	20240703	154500	377754200	50800	50800	50800	50800	0
240	20240703	154400	377754200	50800	50800	50800	50800	0
241	20240703	154300	377754200	50800	50800	50800	50800	0
242	20240703	154200	377754200	50800	50800	50800	50800	43
243	20240703	154100	377754200	50800	50800	50800	50800	0
244	20240703	154000	377754200	50800	50800	50800	50800	0
245	20240703	153900	377754200	50800	50800	50800	50800	0
246	20240703	153800	377754200	50800	50800	50800	50800	0
247	20240703	153700	377754200	50800	50800	50800	50800	0
248	20240703	153600	377754200	50800	50800	50800	50800	0
249	20240703	153500	377754200	50800	50800	50800	50800	0
250	20240703	153400	377754200	50800	50800	50800	50800	0
251	20240703	153300	377754200	50800	50800	50800	50800	0
252	20240703	153200	377754200	50800	50800	50800	50800	0
253	20240703	153100	377754200	50800	50800	50800	50800	0
254	20240703	153000	377754200	50800	50800	50800	50800	43
255	20240703	152900	375569800	50700	50700	50700	50700	0
256	20240703	152800	375569800	50700	50700	50700	50700	0
257	20240703	152700	375569800	50700	50700	50700	50700	0
258	20240703	152600	375569800	50700	50700	50700	50700	0
259	20240703	152500	375569800	50700	50700	50700	50700	0
260	20240703	152400	375569800	50700	50700	50700	50700	0
261	20240703	152300	375569800	50700	50700	50700	50700	0
262	20240703	152200	375569800	50700	50700	50700	50700	0
263	20240703	152100	375569800	50700	50700	50700	50700	0
264	20240703	152000	375569800	50700	50700	50700	50700	0
265	20240703	151900	375569800	50700	50700	50700	50700	3
266	20240703	151800	375417700	51100	51100	51100	51100	0
267	20240703	151700	375417700	51100	50900	51100	50700	41
268	20240703	151600	373327800	50600	50900	50900	50600	14
269	20240703	151500	372618100	51100	51000	51100	51000	37
270	20240703	151400	370728200	51000	51000	51100	51000	24
271	20240703	151300	369502200	51100	51100	51100	51100	3
272	20240703	151200	369348900	51100	51100	51100	51100	10
273	20240703	151100	368837900	51000	50900	51000	50900	23
274	20240703	151000	367665000	50900	50800	50900	50800	4
275	20240703	150900	367461600	51100	51000	51100	50900	40
276	20240703	150800	365420400	51000	51000	51000	51000	3
277	20240703	150700	365267400	50900	50900	50900	50900	2
278	20240703	150600	365165600	51000	51000	51000	50900	36
279	20240703	150500	363329900	50900	50900	50900	50900	2
280	20240703	150400	363228100	51100	51000	51100	51000	12
281	20240703	150300	362615100	51000	50700	51000	50700	24
282	20240703	150200	361391400	51000	51000	51000	51000	0
283	20240703	150100	361391400	51000	51000	51100	50900	44
284	20240703	150000	359147300	50800	50900	51000	50800	4
285	20240703	145900	358943700	50900	51000	51000	50900	5
286	20240703	145800	358688900	51000	51000	51000	50900	41
287	20240703	145700	356598000	50900	51100	51100	50900	4
288	20240703	145600	356394200	51100	51100	51100	51100	14
289	20240703	145500	355678800	51000	51000	51000	51000	25
290	20240703	145400	354403800	51000	51000	51000	51000	1
291	20240703	145300	354352800	51100	51100	51100	51000	40
292	20240703	145200	352310600	50900	50900	50900	50900	3
293	20240703	145100	352157900	51000	51000	51100	51000	5
294	20240703	145000	351902800	51000	51000	51100	51000	50
295	20240703	144900	349352600	50900	50900	50900	50900	0
296	20240703	144800	349352600	50900	51000	51100	50900	17
297	20240703	144700	348485500	51000	51000	51000	51000	25
298	20240703	144600	347210500	51000	51100	51100	51000	4
299	20240703	144500	347006200	51000	51000	51100	50900	18
300	20240703	144400	346088400	51000	50900	51000	50900	3
301	20240703	144300	345935500	51000	51100	51100	51000	4
302	20240703	144200	345731400	51000	51000	51100	51000	39
303	20240703	144100	343742200	51000	51100	51100	51000	4
304	20240703	144000	343537900	51000	51000	51000	51000	12
305	20240703	143900	342925900	51000	51000	51000	51000	25
306	20240703	143800	341650900	51100	51000	51100	51000	4
307	20240703	143700	341446600	51000	51000	51000	50900	38
308	20240703	143600	339508700	51000	51000	51000	51000	6
309	20240703	143500	339202700	50900	51100	51100	50900	2
310	20240703	143400	339100700	51000	50900	51100	50900	36
311	20240703	143300	337264800	50900	51000	51000	50900	4
312	20240703	143200	337061100	50900	51000	51000	50900	17
313	20240703	143100	336194400	51100	50900	51100	50900	26
314	20240703	143000	334868400	50900	50900	50900	50900	0
315	20240703	142900	334868400	50900	50900	51000	50900	34
316	20240703	142800	333136500	50900	50900	50900	50900	6
317	20240703	142700	332831100	50800	50800	50900	50800	17
318	20240703	142600	331966000	50900	50900	50900	50900	44
319	20240703	142500	329726400	51000	51000	51000	51000	0
320	20240703	142400	329726400	51000	51100	51100	50700	158
321	20240703	142300	321703000	51000	51000	51100	51000	26
322	20240703	142200	320374800	51000	51000	51000	51000	0
323	20240703	142100	320374800	51000	51000	51100	51000	41
324	20240703	142000	318282200	51000	51000	51000	51000	3
325	20240703	141900	318129200	51100	51100	51100	51100	3
326	20240703	141800	317975900	51000	51000	51100	51000	35
327	20240703	141700	316190800	51000	50900	51000	50900	5
328	20240703	141600	315936200	51100	51100	51100	51100	16
329	20240703	141500	315118600	51100	51000	51100	51000	25
330	20240703	141400	313843500	51100	51100	51100	51100	3
331	20240703	141300	313690200	51000	51000	51000	51000	34
332	20240703	141200	311956200	50900	50900	50900	50900	1
333	20240703	141100	311905300	51000	51000	51000	51000	4
334	20240703	141000	311701300	51000	51000	51000	50900	38
335	20240703	140900	309765400	51000	51000	51000	51000	4
336	20240703	140800	309561400	50900	51000	51000	50900	12
337	20240703	140700	308949600	51000	50900	51000	50900	25
338	20240703	140600	307676900	50900	50900	51000	50900	5
339	20240703	140500	307422100	51000	50800	51000	50800	53
340	20240703	140400	304726700	50800	50900	50900	50700	4
341	20240703	140300	304523400	50700	50800	50800	50700	28
342	20240703	140200	303103600	50900	50900	51000	50900	37
343	20240703	140100	301220100	51000	50900	51000	50900	12
344	20240703	140000	300608600	51000	51000	51000	51000	16
345	20240703	135900	299792600	50900	50900	51000	50900	26
346	20240703	135800	298469100	51000	51000	51000	50900	6
347	20240703	135700	298163300	51000	51000	51000	51000	34
348	20240703	135600	296429300	50900	50900	51000	50900	5
349	20240703	135500	296174700	51000	50900	51000	50900	3
350	20240703	135400	296021900	51000	50900	51000	50900	42
351	20240703	135300	293880300	51000	50900	51000	50900	7
352	20240703	135200	293523600	51000	51000	51000	50900	15
353	20240703	135100	292758800	51000	50900	51000	50900	24
354	20240703	135000	291537000	51000	50900	51000	50900	5
355	20240703	134900	291282200	51000	50900	51000	50900	42
356	20240703	134800	289142300	50900	50900	50900	50900	3
357	20240703	134700	288989600	51000	50900	51000	50900	4
358	20240703	134600	288785800	51000	50800	51000	50800	39
359	20240703	134500	286800700	50900	51000	51000	50800	5
360	20240703	134400	286546400	50700	50900	51000	50700	30
361	20240703	134300	285017300	51000	50900	51000	50900	23
362	20240703	134200	283846500	50800	50800	50800	50800	1
363	20240703	134100	283795700	51000	50900	51000	50900	35
364	20240703	134000	282013900	50800	50900	50900	50600	7
365	20240703	133900	281658200	50800	51000	51000	50800	11
366	20240703	133800	281097500	51100	51000	51100	51000	38
367	20240703	133700	279158100	51000	51100	51100	51000	3
368	20240703	133600	279004900	51100	51000	51100	51000	16
369	20240703	133500	278188600	51000	50900	51100	50900	38
370	20240703	133400	276250200	51100	51100	51100	51100	3
371	20240703	133300	276096900	51000	51100	51100	51000	38
372	20240703	133200	274155600	51100	51000	51100	51000	5
373	20240703	133100	273900500	51000	51000	51000	51000	1
374	20240703	133000	273849500	51100	51000	51100	51000	38
375	20240703	132900	271908300	51100	51100	51100	51100	2
376	20240703	132800	271806100	51100	51100	51100	51100	18
377	20240703	132700	270886300	51000	51000	51000	50900	28
378	20240703	132600	269458600	51000	51000	51000	51000	1
379	20240703	132500	269407600	51000	51100	51100	51000	31
380	20240703	132400	267823600	51000	51000	51000	51000	4
381	20240703	132300	267619600	51000	50900	51000	50900	2
382	20240703	132200	267517700	51100	51000	51100	51000	38
383	20240703	132100	265578400	50900	51000	51000	50900	6
384	20240703	132000	265272800	51100	51000	51100	51000	82
385	20240703	131900	261083100	51000	50900	51000	50900	26
386	20240703	131800	259757400	51000	51000	51000	51000	2
387	20240703	131700	259655400	51000	51000	51100	50900	42
388	20240703	131600	257513400	51000	51000	51000	51000	3
389	20240703	131500	257360400	51000	51000	51000	51000	2
390	20240703	131400	257258400	51100	50900	51100	50900	36
391	20240703	131300	255424400	50900	50900	50900	50900	3
392	20240703	131200	255271700	51000	51000	51000	50900	17
393	20240703	131100	254404800	51000	50900	51000	50900	31
394	20240703	131000	252823900	51100	51100	51100	51100	1
395	20240703	130900	252772800	51000	51000	51100	51000	35
396	20240703	130800	250987600	50900	50900	50900	50900	2
397	20240703	130700	250885800	50900	51000	51000	50900	24
398	20240703	130600	249663900	51000	50900	51000	50900	22
399	20240703	130500	248542100	50900	50900	51000	50900	4
400	20240703	130400	248338300	51000	51000	51100	51000	15
401	20240703	130300	247573200	51100	50900	51100	50900	28
402	20240703	130200	246145400	51000	51100	51100	50800	5
403	20240703	130100	245890500	50800	51100	51100	50800	24
404	20240703	130000	244666500	51000	51100	51100	50900	27
405	20240703	125900	243289300	51100	51100	51100	51100	4
406	20240703	125800	243084900	51000	51000	51100	51000	40
407	20240703	125700	241041200	51000	51000	51000	51000	3
408	20240703	125600	240888200	51000	51000	51000	51000	16
409	20240703	125500	240072200	50900	51000	51000	50900	44
410	20240703	125400	237832100	50900	50900	50900	50900	1
411	20240703	125300	237781200	51000	51000	51000	51000	10
412	20240703	125200	237271200	51000	50900	51000	50600	133
413	20240703	125100	230518500	51000	51000	51000	51000	11
414	20240703	125000	229957500	51000	51100	51100	51000	39
415	20240703	124900	227964800	51100	51100	51100	51100	1
416	20240703	124800	227913700	51000	51100	51100	51000	14
417	20240703	124700	227198400	51100	51100	51100	51100	31
418	20240703	124600	225614300	51100	51000	51100	51000	2
419	20240703	124500	225512200	51000	51000	51100	51000	18
420	20240703	124400	224593000	51000	50900	51000	50900	21
421	20240703	124300	223522100	50900	50900	50900	50900	1
422	20240703	124200	223471200	51000	51000	51000	50900	36
423	20240703	124100	221635500	50600	50600	50600	50600	0
424	20240703	124000	221635500	50600	51100	51100	50600	49
425	20240703	123900	219146800	51100	51100	51100	51100	41
426	20240703	123800	217051700	51100	51100	51100	51000	6
427	20240703	123700	216745300	51100	51100	51100	51100	13
428	20240703	123600	216081000	51100	51000	51100	51000	22
429	20240703	123500	214956900	51000	51100	51100	50900	3
430	20240703	123400	214803900	51000	51000	51100	51000	46
431	20240703	123300	212453900	51000	51000	51100	50900	9
432	20240703	123200	211994800	51000	51000	51000	51000	4
433	20240703	123100	211790800	51100	51100	51100	50900	42
434	20240703	123000	209645200	50900	51100	51100	50900	12
435	20240703	122900	209032700	51100	51100	51100	51100	16
436	20240703	122800	208215100	51100	51000	51100	50900	26
437	20240703	122700	206887100	51100	51100	51100	51100	3
438	20240703	122600	206733800	51100	51000	51100	51000	35
439	20240703	122500	204945500	51100	51000	51100	50900	14
440	20240703	122400	204231300	51000	51000	51100	51000	5
441	20240703	122300	203976200	51100	50900	51100	50900	42
442	20240703	122200	201830700	51100	51100	51100	50900	14
443	20240703	122100	201116300	51100	51100	51100	51100	15
444	20240703	122000	200349800	51100	51000	51100	51000	26
445	20240703	121900	199021500	51000	51000	51100	51000	3
446	20240703	121800	198868400	51100	51100	51100	51100	38
447	20240703	121700	196926600	51000	51000	51100	51000	4
448	20240703	121600	196722400	51000	51000	51000	51000	0
449	20240703	121500	196722400	51000	51000	51100	51000	41
450	20240703	121400	194627900	50900	51000	51100	50900	6
451	20240703	121300	194321800	51000	51100	51100	51000	21
452	20240703	121200	193250300	51000	51000	51000	51000	25
453	20240703	121100	191975300	51000	51000	51000	51000	0
454	20240703	121000	191975300	51000	50800	51000	50800	39
455	20240703	120900	189988600	50900	51000	51000	50900	4
456	20240703	120800	189784800	51100	51100	51100	51100	4
457	20240703	120700	189580400	51000	51000	51000	51000	38
458	20240703	120600	187642400	51000	51000	51000	51000	3
459	20240703	120500	187489400	51100	51100	51100	51000	21
460	20240703	120400	186417700	51000	50900	51000	50900	22
461	20240703	120300	185295900	51000	51000	51100	50900	7
462	20240703	120200	184939000	51100	51000	51100	51000	37
463	20240703	120100	183050700	50900	50900	50900	50900	1
464	20240703	120000	182999800	51000	51100	51100	50900	6
465	20240703	115900	182693700	50900	51000	51000	50900	45
466	20240703	115800	180399300	51000	51000	51000	50900	13
467	20240703	115700	179737000	51000	51100	51100	50900	134
468	20240703	115600	172912800	51100	50900	51100	50900	29
469	20240703	115500	171432200	51100	51000	51100	50900	9
470	20240703	115400	170973500	51100	51000	51100	50900	39
471	20240703	115300	168981500	51100	51100	51100	51100	4
472	20240703	115200	168777100	51000	51000	51000	51000	5
473	20240703	115100	168522100	51100	51100	51100	51000	45
474	20240703	115000	166223200	51100	51000	51100	51000	9
475	20240703	114900	165763900	51000	51200	51200	51000	21
476	20240703	114800	164690300	51200	50900	51200	50900	34
477	20240703	114700	162952600	51000	51000	51000	51000	26
478	20240703	114600	161626600	51000	51100	51200	51000	47
479	20240703	114500	159224000	51100	51000	51100	51000	6
480	20240703	114400	158917700	51000	51100	51100	51000	7
481	20240703	114300	158560500	51200	51100	51200	51000	41
482	20240703	114200	156464900	51100	51100	51100	51000	9
483	20240703	114100	156005600	51200	51200	51200	50900	32
484	20240703	114000	154370100	51100	51000	51100	51000	226
485	20240703	113900	142842000	50900	50900	50900	50900	8
486	20240703	113800	142434800	50900	50900	51000	50900	31
487	20240703	113700	140855100	50900	50900	51000	50700	9
488	20240703	113600	140397500	50900	51000	51000	50900	20
489	20240703	113500	139377700	51100	50900	51100	50900	30
490	20240703	113400	137846200	50900	51000	51100	50900	5
491	20240703	113300	137591200	51200	51200	51200	51100	20
492	20240703	113200	136567500	51200	51100	51200	51100	23
493	20240703	113100	135390200	51200	51200	51200	51000	5
494	20240703	113000	135134600	51100	51100	51100	51100	41
495	20240703	112900	133039500	51200	51200	51200	51200	0
496	20240703	112800	133039500	51200	51200	51200	51100	5
497	20240703	112700	132783800	51100	51100	51200	51100	37
498	20240703	112600	130892000	51100	51100	51100	51100	3
499	20240703	112500	130738700	51200	51200	51200	51200	20
500	20240703	112400	129714700	51200	51200	51200	51100	129
501	20240703	112300	123110500	51100	51100	51100	51100	3
502	20240703	112200	122957200	51200	51200	51200	51100	38
503	20240703	112100	121011800	51100	51100	51100	51100	1
504	20240703	112000	120960700	51100	51200	51200	51100	15
505	20240703	111900	120194000	51100	51100	51100	51100	39
506	20240703	111800	118201100	51100	51100	51100	51100	4
507	20240703	111700	117996700	51100	51100	51100	51100	14
508	20240703	111600	117281300	51100	51100	51100	51100	26
509	20240703	111500	115952700	51100	51100	51100	51100	2
510	20240703	111400	115850500	51100	51000	51200	51000	30
511	20240703	111300	114318300	51000	51000	51000	51000	3
512	20240703	111200	114165300	51200	51200	51200	51200	0
513	20240703	111100	114165300	51200	51000	51200	50800	76
514	20240703	111000	110285300	50900	51000	51000	50700	140
515	20240703	110900	103166200	51100	51100	51100	51000	25
516	20240703	110800	101889100	51000	51000	51000	51000	111
517	20240703	110700	96228100	51000	51000	51000	51000	2
518	20240703	110600	96126100	51000	50900	51000	50900	18
519	20240703	110500	95208700	50900	50900	50900	50900	2
520	20240703	110400	95106900	51000	51000	51000	50900	6
521	20240703	110300	94801300	50900	50900	51000	50900	42
522	20240703	110200	92662100	50900	50900	50900	50900	0
523	20240703	110100	92662100	50900	50900	50900	50900	61
524	20240703	110000	89557200	50800	50800	50800	50800	8
525	20240703	105900	89150800	50800	50800	50800	50800	1
526	20240703	105800	89100000	50800	50700	50900	50700	41
527	20240703	105700	87019000	50700	50700	50700	50700	0
528	20240703	105600	87019000	50700	50700	50800	50700	6
529	20240703	105500	86714700	50700	50500	50700	50500	33
530	20240703	105400	85044000	50700	50700	50700	50700	0
531	20240703	105300	85044000	50700	50600	50700	50600	22
532	20240703	105200	83929200	50600	50500	50600	50500	22
533	20240703	105100	82816100	50600	50600	50600	50400	4
534	20240703	105000	82614100	50600	50500	50600	50500	30
535	20240703	104900	81099000	50400	50400	50400	50400	0
536	20240703	104800	81099000	50400	50500	50500	50400	4
537	20240703	104700	80897300	50500	50500	50500	50500	3
538	20240703	104600	80745800	50600	50600	50600	50600	0
539	20240703	104500	80745800	50600	50600	50600	50600	3
540	20240703	104400	80594000	50600	50600	50600	50600	0
541	20240703	104300	80594000	50600	50600	50600	50600	1
542	20240703	104200	80543400	50600	50400	50600	50400	61
543	20240703	104100	77468800	50600	50600	50600	50600	1
544	20240703	104000	77418200	50600	50600	50600	50600	0
545	20240703	103900	77418200	50600	50600	50600	50600	1
546	20240703	103800	77367600	50500	50500	50500	50500	0
547	20240703	103700	77367600	50500	50500	50500	50500	2
548	20240703	103600	77266600	50500	50500	50500	50500	2
549	20240703	103500	77165600	50600	50600	50600	50600	1
550	20240703	103400	77115000	50500	50500	50500	50500	9
551	20240703	103300	76660500	50500	50500	50500	50500	6
552	20240703	103200	76357500	50500	50500	50500	50500	0
553	20240703	103100	76357500	50500	50500	50500	50500	1
554	20240703	103000	76307000	50500	50500	50600	50400	227
555	20240703	102900	64865600	50500	50500	50500	50500	0
556	20240703	102800	64865600	50500	50500	50500	50500	33
557	20240703	102700	63199100	50500	50500	50500	50500	2
558	20240703	102600	63098100	50500	50500	50500	50500	0
559	20240703	102500	63098100	50500	50500	50500	50500	3
560	20240703	102400	62946600	50500	50500	50500	50500	0
561	20240703	102300	62946600	50500	50500	50500	50500	0
562	20240703	102200	62946600	50500	50500	50500	50500	1
563	20240703	102100	62896100	50500	50500	50500	50500	1
564	20240703	102000	62845600	50500	50500	50500	50500	2
565	20240703	101900	62744600	50500	50500	50500	50500	1
566	20240703	101800	62694100	50500	50400	50500	50400	38
567	20240703	101700	60778700	50400	50400	50400	50400	4
568	20240703	101600	60577100	50400	50300	50400	50300	33
569	20240703	101500	58917100	50300	50300	50300	50300	15
570	20240703	101400	58162600	50400	50400	50400	50300	8
571	20240703	101300	57759500	50400	50400	50400	50400	1
572	20240703	101200	57709100	50400	50400	50400	50400	0
573	20240703	101100	57709100	50400	50400	50400	50400	2
574	20240703	101000	57608300	50400	50400	50400	50400	16
575	20240703	100900	56801900	50500	50500	50500	50500	1
576	20240703	100800	56751400	50500	50500	50500	50500	1
577	20240703	100700	56700900	50500	50500	50500	50500	0
578	20240703	100600	56700900	50500	50500	50500	50500	0
579	20240703	100500	56700900	50500	50500	50500	50500	0
580	20240703	100400	56700900	50500	50500	50500	50500	1
581	20240703	100300	56650400	50500	50500	50500	50500	1
582	20240703	100200	56599900	50500	50500	50500	50500	1
583	20240703	100100	56549400	50500	50500	50500	50500	2
584	20240703	100000	56448400	50500	50500	50500	50500	1
585	20240703	095900	56397900	50400	50400	50400	50400	4
586	20240703	095800	56196300	50500	50500	50500	50300	10
587	20240703	095700	55692500	50500	50500	50500	50500	19
588	20240703	095600	54733000	50500	50400	50500	50400	2
589	20240703	095500	54632100	50500	50500	50500	50500	5
590	20240703	095400	54379600	50500	50400	50500	50400	6
591	20240703	095300	54077000	50500	50500	50500	50500	0
592	20240703	095200	54077000	50500	50500	50500	50500	1
593	20240703	095100	54026500	50500	50500	50500	50400	3
594	20240703	095000	53875100	50500	50500	50500	50500	51
595	20240703	094900	51299600	50400	50400	50400	50400	1
596	20240703	094800	51249200	50500	50500	50500	50500	1
597	20240703	094700	51198700	50400	50500	50500	50400	6
598	20240703	094600	50896100	50500	50500	50500	50500	0
599	20240703	094500	50896100	50500	50500	50500	50400	3
600	20240703	094400	50744700	50400	50400	50500	50400	4
601	20240703	094300	50543000	50400	50500	50500	50400	2
602	20240703	094200	50442100	50400	50400	50400	50400	69
603	20240703	094100	46964500	50400	50400	50500	50400	98
604	20240703	094000	42025200	50500	50400	50500	50400	4
605	20240703	093900	41823400	50400	50600	50600	50400	304
606	20240703	093800	26494900	50600	50600	50600	50600	1
607	20240703	093700	26444300	50600	50600	50600	50600	1
608	20240703	093600	26393700	50600	50600	50600	50600	2
609	20240703	093500	26292500	50600	50600	50600	50600	1
610	20240703	093400	26241900	50600	50600	50600	50600	2
611	20240703	093300	26140700	50500	50500	50500	50500	5
612	20240703	093200	25888200	50600	50600	50600	50600	0
613	20240703	093100	25888200	50600	50600	50600	50600	0
614	20240703	093000	25888200	50600	50600	50600	50600	1
615	20240703	092900	25837600	50500	50500	50500	50500	31
616	20240703	092800	24272100	50600	50600	50600	50600	0
617	20240703	092700	24272100	50600	50600	50600	50600	0
618	20240703	092600	24272100	50600	50600	50600	50600	1
619	20240703	092500	24221500	50400	50500	50500	50400	66
620	20240703	092400	20888800	50500	50400	50500	50400	4
621	20240703	092300	20687100	50400	50500	50500	50400	61
622	20240703	092200	17611400	50500	50600	50600	50500	146
623	20240703	092100	10233300	50600	50600	50600	50600	1
624	20240703	092000	10182700	50600	50600	50600	50600	0
625	20240703	091900	10182700	50600	50600	50600	50600	0
626	20240703	091800	10182700	50600	50600	50600	50600	0
627	20240703	091700	10182700	50600	50600	50600	50600	0
628	20240703	091600	10182700	50600	50600	50600	50600	1
629	20240703	091500	10132100	50600	50600	50600	50600	2
630	20240703	091400	10030900	50600	50600	50600	50600	0
631	20240703	091300	10030900	50600	50600	50600	50600	4
632	20240703	091200	9828500	50600	50600	50600	50600	3
633	20240703	091100	9676700	50600	50600	50600	50600	0
634	20240703	091000	9676700	50600	50600	50600	50600	17
635	20240703	090900	8816500	50700	51000	51000	50700	12
636	20240703	090800	8207500	51000	51000	51000	51000	4
637	20240703	090700	8003500	51000	51000	51000	51000	0
638	20240703	090600	8003500	51000	51000	51000	51000	0
639	20240703	090500	8003500	51000	51000	51000	51000	1
640	20240703	090400	7952500	50800	50800	50800	50800	5
641	20240703	090300	7698500	50700	50700	50700	50700	0
642	20240703	090200	7698500	50700	50700	50700	50700	0
643	20240703	090100	7698500	50700	50700	50700	50700	0
644	20240703	090000	7698500	50700	51000	51000	50600	151