KissMeData/072710/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	195400	704430100	73800	73800	73800	73800	266
3	20240702	195300	704430100	73800	73800	73800	73800	0
4	20240702	195200	704430100	73800	73800	73800	73800	0
5	20240702	195100	704430100	73800	73800	73800	73800	0
6	20240702	195000	704430100	73800	73800	73800	73800	0
7	20240702	194900	704430100	73800	73800	73800	73800	0
8	20240702	194800	704430100	73800	73800	73800	73800	0
9	20240702	194700	704430100	73800	73800	73800	73800	0
10	20240702	194600	704430100	73800	73800	73800	73800	0
11	20240702	194500	704430100	73800	73800	73800	73800	0
12	20240702	194400	704430100	73800	73800	73800	73800	0
13	20240702	194300	704430100	73800	73800	73800	73800	0
14	20240702	194200	704430100	73800	73800	73800	73800	0
15	20240702	194100	704430100	73800	73800	73800	73800	0
16	20240702	194000	704430100	73800	73800	73800	73800	0
17	20240702	193900	704430100	73800	73800	73800	73800	0
18	20240702	193800	704430100	73800	73800	73800	73800	0
19	20240702	193700	704430100	73800	73800	73800	73800	0
20	20240702	193600	704430100	73800	73800	73800	73800	0
21	20240702	193500	704430100	73800	73800	73800	73800	0
22	20240702	193400	704430100	73800	73800	73800	73800	0
23	20240702	193300	704430100	73800	73800	73800	73800	0
24	20240702	193200	704430100	73800	73800	73800	73800	0
25	20240702	193100	704430100	73800	73800	73800	73800	0
26	20240702	193000	704430100	73800	73800	73800	73800	0
27	20240702	192900	704430100	73800	73800	73800	73800	0
28	20240702	192800	704430100	73800	73800	73800	73800	0
29	20240702	192700	704430100	73800	73800	73800	73800	0
30	20240702	192600	704430100	73800	73800	73800	73800	0
31	20240702	192500	704430100	73800	73800	73800	73800	0
32	20240702	192400	704430100	73800	73800	73800	73800	266
33	20240702	192300	704430100	73800	73800	73800	73800	0
34	20240702	192200	704430100	73800	73800	73800	73800	0
35	20240702	192100	704430100	73800	73800	73800	73800	0
36	20240702	192000	704430100	73800	73800	73800	73800	0
37	20240702	191900	704430100	73800	73800	73800	73800	0
38	20240702	191800	704430100	73800	73800	73800	73800	0
39	20240702	191700	704430100	73800	73800	73800	73800	0
40	20240702	191600	704430100	73800	73800	73800	73800	0
41	20240702	191500	704430100	73800	73800	73800	73800	0
42	20240702	191400	704430100	73800	73800	73800	73800	0
43	20240702	191300	704430100	73800	73800	73800	73800	0
44	20240702	191200	704430100	73800	73800	73800	73800	0
45	20240702	191100	704430100	73800	73800	73800	73800	0
46	20240702	191000	704430100	73800	73800	73800	73800	0
47	20240702	190900	704430100	73800	73800	73800	73800	0
48	20240702	190800	704430100	73800	73800	73800	73800	0
49	20240702	190700	704430100	73800	73800	73800	73800	0
50	20240702	190600	704430100	73800	73800	73800	73800	0
51	20240702	190500	704430100	73800	73800	73800	73800	0
52	20240702	190400	704430100	73800	73800	73800	73800	0
53	20240702	190300	704430100	73800	73800	73800	73800	0
54	20240702	190200	704430100	73800	73800	73800	73800	0
55	20240702	190100	704430100	73800	73800	73800	73800	0
56	20240702	190000	704430100	73800	73800	73800	73800	0
57	20240702	185900	704430100	73800	73800	73800	73800	0
58	20240702	185800	704430100	73800	73800	73800	73800	0
59	20240702	185700	704430100	73800	73800	73800	73800	0
60	20240702	185600	704430100	73800	73800	73800	73800	0
61	20240702	185500	704430100	73800	73800	73800	73800	0
62	20240702	185400	704430100	73800	73800	73800	73800	266
63	20240702	185300	704430100	73800	73800	73800	73800	0
64	20240702	185200	704430100	73800	73800	73800	73800	0
65	20240702	185100	704430100	73800	73800	73800	73800	0
66	20240702	185000	704430100	73800	73800	73800	73800	0
67	20240702	184900	704430100	73800	73800	73800	73800	0
68	20240702	184800	704430100	73800	73800	73800	73800	0
69	20240702	184700	704430100	73800	73800	73800	73800	0
70	20240702	184600	704430100	73800	73800	73800	73800	0
71	20240702	184500	704430100	73800	73800	73800	73800	0
72	20240702	184400	704430100	73800	73800	73800	73800	0
73	20240702	184300	704430100	73800	73800	73800	73800	0
74	20240702	184200	704430100	73800	73800	73800	73800	0
75	20240702	184100	704430100	73800	73800	73800	73800	0
76	20240702	184000	704430100	73800	73800	73800	73800	0
77	20240702	183900	704430100	73800	73800	73800	73800	0
78	20240702	183800	704430100	73800	73800	73800	73800	0
79	20240702	183700	704430100	73800	73800	73800	73800	0
80	20240702	183600	704430100	73800	73800	73800	73800	0
81	20240702	183500	704430100	73800	73800	73800	73800	0
82	20240702	183400	704430100	73800	73800	73800	73800	0
83	20240702	183300	704430100	73800	73800	73800	73800	0
84	20240702	183200	704430100	73800	73800	73800	73800	0
85	20240702	183100	704430100	73800	73800	73800	73800	0
86	20240702	183000	704430100	73800	73800	73800	73800	0
87	20240702	182900	704430100	73800	73800	73800	73800	0
88	20240702	182800	704430100	73800	73800	73800	73800	0
89	20240702	182700	704430100	73800	73800	73800	73800	0
90	20240702	182600	704430100	73800	73800	73800	73800	0
91	20240702	182500	704430100	73800	73800	73800	73800	0
92	20240702	182400	704430100	73800	73800	73800	73800	266
93	20240702	182300	704430100	73800	73800	73800	73800	0
94	20240702	182200	704430100	73800	73800	73800	73800	0
95	20240702	182100	704430100	73800	73800	73800	73800	0
96	20240702	182000	704430100	73800	73800	73800	73800	0
97	20240702	181900	704430100	73800	73800	73800	73800	0
98	20240702	181800	704430100	73800	73800	73800	73800	0
99	20240702	181700	704430100	73800	73800	73800	73800	0
100	20240702	181600	704430100	73800	73800	73800	73800	0
101	20240702	181500	704430100	73800	73800	73800	73800	0
102	20240702	181400	704430100	73800	73800	73800	73800	0
103	20240702	181300	704430100	73800	73800	73800	73800	0
104	20240702	181200	704430100	73800	73800	73800	73800	0
105	20240702	181100	704430100	73800	73800	73800	73800	0
106	20240702	181000	704430100	73800	73800	73800	73800	0
107	20240702	180900	704430100	73800	73800	73800	73800	0
108	20240702	180800	704430100	73800	73800	73800	73800	0
109	20240702	180700	704430100	73800	73800	73800	73800	0
110	20240702	180600	704430100	73800	73800	73800	73800	0
111	20240702	180500	704430100	73800	73800	73800	73800	0
112	20240702	180400	704430100	73800	73800	73800	73800	0
113	20240702	180300	704430100	73800	73800	73800	73800	0
114	20240702	180200	704430100	73800	73800	73800	73800	0
115	20240702	180100	704430100	73800	73800	73800	73800	0
116	20240702	180000	704430100	73800	73800	73800	73800	0
117	20240702	175900	704430100	73800	73800	73800	73800	0
118	20240702	175800	704430100	73800	73800	73800	73800	0
119	20240702	175700	704430100	73800	73800	73800	73800	0
120	20240702	175600	704430100	73800	73800	73800	73800	0
121	20240702	175500	704430100	73800	73800	73800	73800	0
122	20240702	175400	704430100	73800	73800	73800	73800	266
123	20240702	175300	704430100	73800	73800	73800	73800	0
124	20240702	175200	704430100	73800	73800	73800	73800	0
125	20240702	175100	704430100	73800	73800	73800	73800	0
126	20240702	175000	704430100	73800	73800	73800	73800	0
127	20240702	174900	704430100	73800	73800	73800	73800	0
128	20240702	174800	704430100	73800	73800	73800	73800	0
129	20240702	174700	704430100	73800	73800	73800	73800	0
130	20240702	174600	704430100	73800	73800	73800	73800	0
131	20240702	174500	704430100	73800	73800	73800	73800	0
132	20240702	174400	704430100	73800	73800	73800	73800	0
133	20240702	174300	704430100	73800	73800	73800	73800	0
134	20240702	174200	704430100	73800	73800	73800	73800	0
135	20240702	174100	704430100	73800	73800	73800	73800	0
136	20240702	174000	704430100	73800	73800	73800	73800	0
137	20240702	173900	704430100	73800	73800	73800	73800	0
138	20240702	173800	704430100	73800	73800	73800	73800	0
139	20240702	173700	704430100	73800	73800	73800	73800	0
140	20240702	173600	704430100	73800	73800	73800	73800	0
141	20240702	173500	704430100	73800	73800	73800	73800	0
142	20240702	173400	704430100	73800	73800	73800	73800	0
143	20240702	173300	704430100	73800	73800	73800	73800	0
144	20240702	173200	704430100	73800	73800	73800	73800	0
145	20240702	173100	704430100	73800	73800	73800	73800	0
146	20240702	173000	704430100	73800	73800	73800	73800	0
147	20240702	172900	704430100	73800	73800	73800	73800	0
148	20240702	172800	704430100	73800	73800	73800	73800	0
149	20240702	172700	704430100	73800	73800	73800	73800	0
150	20240702	172600	704430100	73800	73800	73800	73800	0
151	20240702	172500	704430100	73800	73800	73800	73800	0
152	20240702	172400	704430100	73800	73800	73800	73800	266
153	20240702	172300	704430100	73800	73800	73800	73800	0
154	20240702	172200	704430100	73800	73800	73800	73800	0
155	20240702	172100	704430100	73800	73800	73800	73800	0
156	20240702	172000	704430100	73800	73800	73800	73800	0
157	20240702	171900	704430100	73800	73800	73800	73800	0
158	20240702	171800	704430100	73800	73800	73800	73800	0
159	20240702	171700	704430100	73800	73800	73800	73800	0
160	20240702	171600	704430100	73800	73800	73800	73800	0
161	20240702	171500	704430100	73800	73800	73800	73800	0
162	20240702	171400	704430100	73800	73800	73800	73800	0
163	20240702	171300	704430100	73800	73800	73800	73800	0
164	20240702	171200	704430100	73800	73800	73800	73800	0
165	20240702	171100	704430100	73800	73800	73800	73800	0
166	20240702	171000	704430100	73800	73800	73800	73800	0
167	20240702	170900	704430100	73800	73800	73800	73800	0
168	20240702	170800	704430100	73800	73800	73800	73800	0
169	20240702	170700	704430100	73800	73800	73800	73800	0
170	20240702	170600	704430100	73800	73800	73800	73800	0
171	20240702	170500	704430100	73800	73800	73800	73800	0
172	20240702	170400	704430100	73800	73800	73800	73800	0
173	20240702	170300	704430100	73800	73800	73800	73800	0
174	20240702	170200	704430100	73800	73800	73800	73800	0
175	20240702	170100	704430100	73800	73800	73800	73800	0
176	20240702	170000	704430100	73800	73800	73800	73800	0
177	20240702	165900	704430100	73800	73800	73800	73800	0
178	20240702	165800	704430100	73800	73800	73800	73800	0
179	20240702	165700	704430100	73800	73800	73800	73800	0
180	20240702	165600	704430100	73800	73800	73800	73800	0
181	20240702	165500	704430100	73800	73800	73800	73800	0
182	20240702	165400	704430100	73800	73800	73800	73800	266
183	20240702	165300	704430100	73800	73800	73800	73800	0
184	20240702	165200	704430100	73800	73800	73800	73800	0
185	20240702	165100	704430100	73800	73800	73800	73800	0
186	20240702	165000	704430100	73800	73800	73800	73800	0
187	20240702	164900	704430100	73800	73800	73800	73800	0
188	20240702	164800	704430100	73800	73800	73800	73800	0
189	20240702	164700	704430100	73800	73800	73800	73800	0
190	20240702	164600	704430100	73800	73800	73800	73800	0
191	20240702	164500	704430100	73800	73800	73800	73800	0
192	20240702	164400	704430100	73800	73800	73800	73800	0
193	20240702	164300	704430100	73800	73800	73800	73800	0
194	20240702	164200	704430100	73800	73800	73800	73800	0
195	20240702	164100	704430100	73800	73800	73800	73800	0
196	20240702	164000	704430100	73800	73800	73800	73800	0
197	20240702	163900	704430100	73800	73800	73800	73800	0
198	20240702	163800	704430100	73800	73800	73800	73800	0
199	20240702	163700	704430100	73800	73800	73800	73800	0
200	20240702	163600	704430100	73800	73800	73800	73800	0
201	20240702	163500	704430100	73800	73800	73800	73800	0
202	20240702	163400	704430100	73800	73800	73800	73800	0
203	20240702	163300	704430100	73800	73800	73800	73800	0
204	20240702	163200	704430100	73800	73800	73800	73800	0
205	20240702	163100	704430100	73800	73800	73800	73800	0
206	20240702	163000	704430100	73800	73800	73800	73800	0
207	20240702	162900	704430100	73800	73800	73800	73800	0
208	20240702	162800	704430100	73800	73800	73800	73800	0
209	20240702	162700	704430100	73800	73800	73800	73800	0
210	20240702	162600	704430100	73800	73800	73800	73800	0
211	20240702	162500	704430100	73800	73800	73800	73800	0
212	20240702	162400	704430100	73800	73800	73800	73800	266
213	20240702	162300	704430100	73800	73800	73800	73800	0
214	20240702	162200	704430100	73800	73800	73800	73800	0
215	20240702	162100	704430100	73800	73800	73800	73800	0
216	20240702	162000	704430100	73800	73800	73800	73800	0
217	20240702	161900	704430100	73800	73800	73800	73800	0
218	20240702	161800	704430100	73800	73800	73800	73800	0
219	20240702	161700	704430100	73800	73800	73800	73800	0
220	20240702	161600	704430100	73800	73800	73800	73800	0
221	20240702	161500	704430100	73800	73800	73800	73800	0
222	20240702	161400	704430100	73800	73800	73800	73800	0
223	20240702	161300	704430100	73800	73800	73800	73800	0
224	20240702	161200	704430100	73800	73800	73800	73800	0
225	20240702	161100	704430100	73800	73800	73800	73800	0
226	20240702	161000	704430100	73800	73800	73800	73800	0
227	20240702	160900	704430100	73800	73800	73800	73800	0
228	20240702	160800	704430100	73800	73800	73800	73800	0
229	20240702	160700	704430100	73800	73800	73800	73800	0
230	20240702	160600	704430100	73800	73800	73800	73800	0
231	20240702	160500	704430100	73800	73800	73800	73800	0
232	20240702	160400	704430100	73800	73800	73800	73800	0
233	20240702	160300	704430100	73800	73800	73800	73800	0
234	20240702	160200	704430100	73800	73800	73800	73800	0
235	20240702	160100	704430100	73800	73800	73800	73800	0
236	20240702	160000	704430100	73800	73800	73800	73800	0
237	20240702	155900	704430100	73800	73800	73800	73800	0
238	20240702	155800	704430100	73800	73800	73800	73800	0
239	20240702	155700	704430100	73800	73800	73800	73800	0
240	20240702	155600	704430100	73800	73800	73800	73800	0
241	20240702	155500	704430100	73800	73800	73800	73800	0
242	20240702	155400	704430100	73800	73800	73800	73800	266
243	20240702	155300	704430100	73800	73800	73800	73800	0
244	20240702	155200	704430100	73800	73800	73800	73800	0
245	20240702	155100	704430100	73800	73800	73800	73800	0
246	20240702	155000	704430100	73800	73800	73800	73800	0
247	20240702	154900	704430100	73800	73800	73800	73800	0
248	20240702	154800	704430100	73800	73800	73800	73800	0
249	20240702	154700	704430100	73800	73800	73800	73800	0
250	20240702	154600	704430100	73800	73800	73800	73800	0
251	20240702	154500	704430100	73800	73800	73800	73800	0
252	20240702	154400	704430100	73800	73800	73800	73800	0
253	20240702	154300	704430100	73800	73800	73800	73800	0
254	20240702	154200	704430100	73800	73800	73800	73800	0
255	20240702	154100	704430100	73800	73800	73800	73800	0
256	20240702	154000	704430100	73800	73800	73800	73800	0
257	20240702	153900	704430100	73800	73800	73800	73800	0
258	20240702	153800	704430100	73800	73800	73800	73800	0
259	20240702	153700	704430100	73800	73800	73800	73800	0
260	20240702	153600	704430100	73800	73800	73800	73800	0
261	20240702	153500	704430100	73800	73800	73800	73800	0
262	20240702	153400	704430100	73800	73800	73800	73800	0
263	20240702	153300	704430100	73800	73800	73800	73800	0
264	20240702	153200	704430100	73800	73800	73800	73800	0
265	20240702	153100	704430100	73800	73800	73800	73800	0
266	20240702	153000	704430100	73800	73800	73800	73800	266
267	20240702	152900	684799300	73800	73800	73800	73800	0
268	20240702	152800	684799300	73800	73800	73800	73800	0
269	20240702	152700	684799300	73800	73800	73800	73800	0
270	20240702	152600	684799300	73800	73800	73800	73800	0
271	20240702	152500	684799300	73800	73800	73800	73800	0
272	20240702	152400	684799300	73800	73800	73800	73800	0
273	20240702	152300	684799300	73800	73800	73800	73800	0
274	20240702	152200	684799300	73800	73800	73800	73800	0
275	20240702	152100	684799300	73800	73800	73800	73800	0
276	20240702	152000	684799300	73800	73800	73800	73800	0
277	20240702	151900	684799300	73800	73800	73800	73800	0
278	20240702	151800	684799300	73800	73800	73800	73800	0
279	20240702	151700	684799300	73800	73800	73800	73800	0
280	20240702	151600	684799300	73800	73800	73800	73800	0
281	20240702	151500	684799300	73800	73800	73800	73800	11
282	20240702	151400	683987500	73800	73800	73800	73800	0
283	20240702	151300	683987500	73800	73800	73800	73800	0
284	20240702	151200	683987500	73800	73700	73800	73700	53
285	20240702	151100	680077100	73700	73700	73700	73700	1
286	20240702	151000	680003400	73700	73600	73700	73600	87
287	20240702	150900	673591600	73700	73800	73800	73700	44
288	20240702	150800	670345800	73800	73800	73800	73800	0
289	20240702	150700	670345800	73800	73800	73800	73800	27
290	20240702	150600	668353200	74100	74100	74100	74100	0
291	20240702	150500	668353200	74100	74100	74100	74100	1
292	20240702	150400	668279100	74000	74000	74000	74000	1
293	20240702	150300	668205100	74000	74000	74000	74000	0
294	20240702	150200	668205100	74000	74000	74000	74000	0
295	20240702	150100	668205100	74000	74000	74000	74000	0
296	20240702	150000	668205100	74000	74000	74000	74000	6
297	20240702	145900	667761100	74000	74000	74000	74000	0
298	20240702	145800	667761100	74000	74000	74000	74000	110
299	20240702	145700	659621100	74000	74000	74000	74000	0
300	20240702	145600	659621100	74000	74000	74000	74000	4
301	20240702	145500	659325100	74100	74100	74100	74100	0
302	20240702	145400	659325100	74100	74100	74100	74100	0
303	20240702	145300	659325100	74100	74100	74100	74100	0
304	20240702	145200	659325100	74100	74000	74100	74000	3
305	20240702	145100	659103000	73900	73800	73900	73800	323
306	20240702	145000	635233400	73800	73800	73800	73800	0
307	20240702	144900	635233400	73800	73800	73800	73800	0
308	20240702	144800	635233400	73800	73800	73800	73800	0
309	20240702	144700	635233400	73800	73800	73800	73800	0
310	20240702	144600	635233400	73800	73800	73800	73800	0
311	20240702	144500	635233400	73800	73800	73800	73800	10
312	20240702	144400	634495400	73600	73700	73700	73600	1018
313	20240702	144300	559543300	73700	73700	73700	73700	0
314	20240702	144200	559543300	73700	73700	73700	73700	0
315	20240702	144100	559543300	73700	73700	73700	73700	0
316	20240702	144000	559543300	73700	73700	73700	73700	3
317	20240702	143900	559322200	73700	73700	73700	73700	0
318	20240702	143800	559322200	73700	73700	73700	73700	33
319	20240702	143700	556890100	73800	73800	73800	73800	27
320	20240702	143600	554897500	73900	73900	73900	73900	0
321	20240702	143500	554897500	73900	73900	73900	73900	0
322	20240702	143400	554897500	73900	73900	73900	73900	2
323	20240702	143300	554749700	73900	73900	73900	73900	0
324	20240702	143200	554749700	73900	73700	73900	73700	61
325	20240702	143100	550242200	73700	73700	73700	73600	356
326	20240702	143000	524031600	73600	73700	73700	73600	305
327	20240702	142900	501572800	73700	73700	73700	73700	0
328	20240702	142800	501572800	73700	73700	73700	73700	0
329	20240702	142700	501572800	73700	73700	73700	73700	0
330	20240702	142600	501572800	73700	73700	73700	73700	16
331	20240702	142500	500393600	73700	73800	73800	73700	74
332	20240702	142400	494932500	73900	73900	73900	73900	0
333	20240702	142300	494932500	73900	73900	73900	73900	0
334	20240702	142200	494932500	73900	73900	73900	73900	0
335	20240702	142100	494932500	73900	73900	73900	73900	0
336	20240702	142000	494932500	73900	73900	73900	73900	78
337	20240702	141900	489168300	73900	73900	73900	73900	219
338	20240702	141800	472984200	74100	74100	74100	74100	0
339	20240702	141700	472984200	74100	74100	74100	74100	0
340	20240702	141600	472984200	74100	74100	74100	74100	0
341	20240702	141500	472984200	74100	74100	74100	74100	0
342	20240702	141400	472984200	74100	74100	74100	74100	0
343	20240702	141300	472984200	74100	74100	74100	74100	0
344	20240702	141200	472984200	74100	74100	74100	74100	0
345	20240702	141100	472984200	74100	74100	74100	74100	0
346	20240702	141000	472984200	74100	74100	74100	74100	1
347	20240702	140900	472910100	74100	74100	74100	74100	0
348	20240702	140800	472910100	74100	74100	74100	74100	300
349	20240702	140700	450680100	74000	74000	74000	74000	0
350	20240702	140600	450680100	74000	74000	74000	74000	0
351	20240702	140500	450680100	74000	74000	74000	74000	0
352	20240702	140400	450680100	74000	74000	74000	74000	0
353	20240702	140300	450680100	74000	74000	74000	74000	34
354	20240702	140200	448164100	73800	73800	73800	73800	20
355	20240702	140100	446688100	73800	73800	73800	73800	0
356	20240702	140000	446688100	73800	73800	73800	73800	0
357	20240702	135900	446688100	73800	73800	73800	73800	0
358	20240702	135800	446688100	73800	73800	73800	73800	0
359	20240702	135700	446688100	73800	73800	73800	73800	0
360	20240702	135600	446688100	73800	73800	73800	73800	0
361	20240702	135500	446688100	73800	73800	73800	73800	0
362	20240702	135400	446688100	73800	73800	73800	73800	0
363	20240702	135300	446688100	73800	73800	73800	73800	0
364	20240702	135200	446688100	73800	73800	73800	73800	165
365	20240702	135100	434511100	73900	73900	73900	73900	143
366	20240702	135000	423943400	74000	74000	74000	74000	0
367	20240702	134900	423943400	74000	74000	74000	74000	21
368	20240702	134800	422389400	74000	74000	74000	74000	30
369	20240702	134700	420169400	74000	74000	74000	74000	41
370	20240702	134600	417135400	74000	74000	74000	74000	0
371	20240702	134500	417135400	74000	74000	74000	74000	0
372	20240702	134400	417135400	74000	74000	74000	74000	0
373	20240702	134300	417135400	74000	74000	74000	74000	0
374	20240702	134200	417135400	74000	74000	74000	74000	0
375	20240702	134100	417135400	74000	74000	74000	74000	0
376	20240702	134000	417135400	74000	74000	74000	74000	0
377	20240702	133900	417135400	74000	74000	74000	74000	7
378	20240702	133800	416617400	74100	74100	74100	74100	0
379	20240702	133700	416617400	74100	74100	74100	74100	3
380	20240702	133600	416395100	74100	74100	74100	74100	0
381	20240702	133500	416395100	74100	74100	74100	74100	1
382	20240702	133400	416321000	74000	74000	74000	74000	0
383	20240702	133300	416321000	74000	74000	74000	74000	0
384	20240702	133200	416321000	74000	74000	74000	74000	0
385	20240702	133100	416321000	74000	74000	74000	74000	0
386	20240702	133000	416321000	74000	74000	74000	74000	0
387	20240702	132900	416321000	74000	74000	74000	74000	0
388	20240702	132800	416321000	74000	74000	74000	74000	0
389	20240702	132700	416321000	74000	74000	74000	74000	0
390	20240702	132600	416321000	74000	74000	74000	74000	0
391	20240702	132500	416321000	74000	74000	74000	74000	0
392	20240702	132400	416321000	74000	74000	74000	74000	0
393	20240702	132300	416321000	74000	74000	74000	74000	0
394	20240702	132200	416321000	74000	74100	74100	74000	40
395	20240702	132100	413359000	74100	74100	74100	74100	0
396	20240702	132000	413359000	74100	74100	74100	74100	0
397	20240702	131900	413359000	74100	74100	74100	74100	0
398	20240702	131800	413359000	74100	74100	74100	74100	0
399	20240702	131700	413359000	74100	74100	74100	74100	0
400	20240702	131600	413359000	74100	74100	74100	74100	0
401	20240702	131500	413359000	74100	74100	74100	74100	1
402	20240702	131400	413284900	73900	73900	73900	73900	0
403	20240702	131300	413284900	73900	73900	73900	73900	0
404	20240702	131200	413284900	73900	73900	73900	73900	0
405	20240702	131100	413284900	73900	73900	73900	73900	4
406	20240702	131000	412989300	73800	73800	73800	73800	19
407	20240702	130900	411587100	73900	73900	73900	73900	70
408	20240702	130800	406414100	73900	73900	73900	73900	0
409	20240702	130700	406414100	73900	73900	73900	73900	67
410	20240702	130600	401462800	74000	74000	74000	74000	0
411	20240702	130500	401462800	74000	74000	74000	74000	56
412	20240702	130400	397318800	74000	74000	74000	74000	0
413	20240702	130300	397318800	74000	74000	74000	74000	2
414	20240702	130200	397170800	74000	74000	74000	74000	3
415	20240702	130100	396948800	74100	74000	74100	74000	8
416	20240702	130000	396356400	74100	74100	74100	74100	0
417	20240702	125900	396356400	74100	74100	74100	74100	0
418	20240702	125800	396356400	74100	74100	74100	74100	0
419	20240702	125700	396356400	74100	74100	74100	74100	10
420	20240702	125600	395615400	74100	74100	74100	74100	0
421	20240702	125500	395615400	74100	74000	74100	74000	26
422	20240702	125400	393691300	74100	74100	74100	74100	0
423	20240702	125300	393691300	74100	74100	74100	74100	0
424	20240702	125200	393691300	74100	74100	74100	74100	0
425	20240702	125100	393691300	74100	74100	74100	74100	23
426	20240702	125000	391987000	74000	74000	74000	74000	0
427	20240702	124900	391987000	74000	74000	74000	74000	0
428	20240702	124800	391987000	74000	74000	74000	74000	0
429	20240702	124700	391987000	74000	74000	74000	74000	1
430	20240702	124600	391913000	74000	74000	74000	74000	0
431	20240702	124500	391913000	74000	74000	74000	74000	1
432	20240702	124400	391839000	74000	74000	74000	74000	5
433	20240702	124300	391469000	74000	74000	74000	74000	0
434	20240702	124200	391469000	74000	74000	74000	74000	2
435	20240702	124100	391321000	74000	74000	74000	74000	12
436	20240702	124000	390433000	74100	74100	74100	74100	27
437	20240702	123900	388432300	74100	74100	74100	74100	32
438	20240702	123800	386061100	74100	74100	74100	74100	20
439	20240702	123700	384579100	74400	74400	74400	74400	0
440	20240702	123600	384579100	74400	74400	74400	74400	0
441	20240702	123500	384579100	74400	74400	74400	74400	5
442	20240702	123400	384207100	74400	74400	74400	74400	0
443	20240702	123300	384207100	74400	74400	74400	74400	0
444	20240702	123200	384207100	74400	74400	74400	74400	0
445	20240702	123100	384207100	74400	74400	74400	74400	0
446	20240702	123000	384207100	74400	74400	74400	74400	0
447	20240702	122900	384207100	74400	74400	74400	74400	0
448	20240702	122800	384207100	74400	74400	74400	74400	0
449	20240702	122700	384207100	74400	74400	74400	74400	0
450	20240702	122600	384207100	74400	74300	74400	74300	3
451	20240702	122500	383984100	74100	74100	74100	74100	1
452	20240702	122400	383910000	74300	74300	74300	74300	0
453	20240702	122300	383910000	74300	74300	74300	74300	0
454	20240702	122200	383910000	74300	74300	74300	74300	0
455	20240702	122100	383910000	74300	74300	74300	74300	0
456	20240702	122000	383910000	74300	74300	74300	74300	0
457	20240702	121900	383910000	74300	74300	74300	74300	0
458	20240702	121800	383910000	74300	74300	74300	74300	0
459	20240702	121700	383910000	74300	74300	74300	74300	0
460	20240702	121600	383910000	74300	74300	74300	74300	0
461	20240702	121500	383910000	74300	74300	74300	74300	6
462	20240702	121400	383464200	74300	74300	74300	74300	0
463	20240702	121300	383464200	74300	74300	74300	74300	0
464	20240702	121200	383464200	74300	74300	74300	74300	0
465	20240702	121100	383464200	74300	74300	74300	74300	0
466	20240702	121000	383464200	74300	74300	74300	74300	1
467	20240702	120900	383389900	74100	74100	74100	74100	0
468	20240702	120800	383389900	74100	74100	74100	74100	0
469	20240702	120700	383389900	74100	74100	74100	74100	0
470	20240702	120600	383389900	74100	74100	74100	74100	11
471	20240702	120500	382574800	74100	74100	74100	74100	1
472	20240702	120400	382500700	74300	74300	74300	74300	0
473	20240702	120300	382500700	74300	74300	74300	74300	5
474	20240702	120200	382129200	74300	74300	74300	74300	0
475	20240702	120100	382129200	74300	74300	74300	74300	0
476	20240702	120000	382129200	74300	74300	74300	74300	0
477	20240702	115900	382129200	74300	74300	74300	74300	0
478	20240702	115800	382129200	74300	74300	74300	74300	1
479	20240702	115700	382054900	74300	74300	74300	74300	0
480	20240702	115600	382054900	74300	74300	74300	74300	0
481	20240702	115500	382054900	74300	74300	74300	74300	11
482	20240702	115400	381237600	74100	74100	74100	74100	20
483	20240702	115300	379755600	74200	74200	74200	74200	0
484	20240702	115200	379755600	74200	74200	74200	74200	0
485	20240702	115100	379755600	74200	74200	74200	74200	0
486	20240702	115000	379755600	74200	74200	74200	74200	10
487	20240702	114900	379013600	74200	74200	74200	74200	0
488	20240702	114800	379013600	74200	74200	74200	74200	1
489	20240702	114700	378939400	74100	74100	74100	74100	0
490	20240702	114600	378939400	74100	74100	74100	74100	0
491	20240702	114500	378939400	74100	74100	74100	74100	1
492	20240702	114400	378865300	74100	74100	74100	74100	1
493	20240702	114300	378791200	74300	74300	74300	74300	0
494	20240702	114200	378791200	74300	74300	74300	74300	0
495	20240702	114100	378791200	74300	74300	74300	74300	0
496	20240702	114000	378791200	74300	74300	74300	74300	0
497	20240702	113900	378791200	74300	74300	74300	74300	0
498	20240702	113800	378791200	74300	74300	74300	74300	0
499	20240702	113700	378791200	74300	74300	74300	74300	0
500	20240702	113600	378791200	74300	74300	74300	74300	6
501	20240702	113500	378345400	74300	74200	74300	74200	14
502	20240702	113400	377305300	74100	74100	74100	74100	0
503	20240702	113300	377305300	74100	74100	74100	74100	0
504	20240702	113200	377305300	74100	74100	74100	74100	0
505	20240702	113100	377305300	74100	74100	74100	74100	0
506	20240702	113000	377305300	74100	74100	74100	74100	0
507	20240702	112900	377305300	74100	74100	74100	74100	0
508	20240702	112800	377305300	74100	74200	74200	74100	66
509	20240702	112700	372412000	74100	74100	74100	74100	0
510	20240702	112600	372412000	74100	74100	74100	74100	0
511	20240702	112500	372412000	74100	74100	74100	74100	1
512	20240702	112400	372337900	74200	74200	74200	74200	0
513	20240702	112300	372337900	74200	74200	74200	74200	0
514	20240702	112200	372337900	74200	74200	74200	74200	100
515	20240702	112100	364917900	74200	74200	74200	74200	1
516	20240702	112000	364843700	73900	73900	73900	73900	0
517	20240702	111900	364843700	73900	74000	74000	73800	294
518	20240702	111800	343128300	74200	74200	74200	74200	0
519	20240702	111700	343128300	74200	74200	74200	74200	0
520	20240702	111600	343128300	74200	74200	74200	74200	0
521	20240702	111500	343128300	74200	74200	74200	74200	32
522	20240702	111400	340753900	74100	74100	74100	74100	0
523	20240702	111300	340753900	74100	74100	74100	74100	0
524	20240702	111200	340753900	74100	74100	74100	74100	0
525	20240702	111100	340753900	74100	74100	74100	74100	0
526	20240702	111000	340753900	74100	74100	74100	74100	0
527	20240702	110900	340753900	74100	74100	74100	74100	0
528	20240702	110800	340753900	74100	74100	74100	74100	0
529	20240702	110700	340753900	74100	74100	74100	74100	0
530	20240702	110600	340753900	74100	74100	74100	74100	7
531	20240702	110500	340235200	74100	74100	74100	74100	1
532	20240702	110400	340161100	74200	74200	74200	74200	0
533	20240702	110300	340161100	74200	74200	74200	74200	0
534	20240702	110200	340161100	74200	74200	74200	74200	0
535	20240702	110100	340161100	74200	74200	74200	74200	0
536	20240702	110000	340161100	74200	74100	74200	74100	2
537	20240702	105900	340012800	74200	74200	74200	74200	0
538	20240702	105800	340012800	74200	74200	74200	74200	0
539	20240702	105700	340012800	74200	74200	74200	74200	0
540	20240702	105600	340012800	74200	74200	74200	74200	1
541	20240702	105500	339938600	74200	74200	74200	74200	206
542	20240702	105400	324653400	74100	74100	74100	74100	0
543	20240702	105300	324653400	74100	74100	74100	74100	0
544	20240702	105200	324653400	74100	74100	74100	74100	0
545	20240702	105100	324653400	74100	74100	74100	74100	2
546	20240702	105000	324505200	74100	74100	74100	74100	0
547	20240702	104900	324505200	74100	74000	74100	74000	8
548	20240702	104800	323913100	74000	74000	74000	74000	0
549	20240702	104700	323913100	74000	74000	74000	74000	0
550	20240702	104600	323913100	74000	74000	74000	74000	0
551	20240702	104500	323913100	74000	74200	74200	74000	2
552	20240702	104400	323764900	74200	74200	74200	74200	0
553	20240702	104300	323764900	74200	74200	74200	74200	0
554	20240702	104200	323764900	74200	74200	74200	74200	0
555	20240702	104100	323764900	74200	74200	74200	74200	0
556	20240702	104000	323764900	74200	74200	74200	74200	0
557	20240702	103900	323764900	74200	74200	74200	74200	0
558	20240702	103800	323764900	74200	74200	74200	74200	0
559	20240702	103700	323764900	74200	74200	74200	74200	20
560	20240702	103600	322280900	74100	74100	74100	74100	0
561	20240702	103500	322280900	74100	74000	74100	74000	33
562	20240702	103400	319837200	73900	73900	73900	73900	0
563	20240702	103300	319837200	73900	73900	73900	73900	0
564	20240702	103200	319837200	73900	73900	73900	73900	0
565	20240702	103100	319837200	73900	73800	73900	73800	48
566	20240702	103000	316293500	73700	73700	73700	73700	25
567	20240702	102900	314451000	73700	73700	73700	73700	2
568	20240702	102800	314303600	73700	73700	73700	73700	8
569	20240702	102700	313714000	73700	73700	73700	73700	0
570	20240702	102600	313714000	73700	73600	73700	73600	34
571	20240702	102500	311208300	73600	73600	73600	73600	4
572	20240702	102400	310913900	73600	73700	73700	73600	3
573	20240702	102300	310692900	73600	73600	73600	73600	0
574	20240702	102200	310692900	73600	73700	73700	73600	10
575	20240702	102100	309956700	73900	73900	73900	73900	0
576	20240702	102000	309956700	73900	73900	73900	73900	10
577	20240702	101900	309217700	73800	73800	73800	73800	98
578	20240702	101800	301985300	73800	73800	73800	73800	1
579	20240702	101700	301911500	73800	73800	73800	73800	9
580	20240702	101600	301247300	73800	73600	73800	73600	80
581	20240702	101500	295346400	73500	73500	73500	73500	40
582	20240702	101400	292406400	73500	73400	73600	73400	51
583	20240702	101300	288660800	73500	73500	73500	73500	19
584	20240702	101200	287264300	73600	73600	73700	73600	31
585	20240702	101100	284982600	73600	73500	73700	73500	10
586	20240702	101000	284246500	73600	73600	73600	73600	4
587	20240702	100900	283952100	73600	73900	73900	73500	1099
588	20240702	100800	203107000	73900	73900	73900	73900	0
589	20240702	100700	203107000	73900	73900	73900	73900	6
590	20240702	100600	202663600	73900	73900	73900	73900	2
591	20240702	100500	202515800	73900	73900	73900	73900	62
592	20240702	100400	197934000	73900	73900	73900	73900	5
593	20240702	100300	197564500	74000	74000	74000	74000	0
594	20240702	100200	197564500	74000	74000	74000	74000	0
595	20240702	100100	197564500	74000	74000	74000	74000	0
596	20240702	100000	197564500	74000	74000	74000	74000	90
597	20240702	095900	190904500	73900	74000	74000	73900	114
598	20240702	095800	182468600	74000	74000	74000	74000	0
599	20240702	095700	182468600	74000	73900	74000	73900	78
600	20240702	095600	176696700	73900	73900	73900	73900	1
601	20240702	095500	176622800	74000	74000	74000	74000	0
602	20240702	095400	176622800	74000	74000	74000	74000	0
603	20240702	095300	176622800	74000	73800	74000	73800	90
604	20240702	095200	169980500	73800	73800	73800	73800	5
605	20240702	095100	169611500	73800	73800	73800	73800	35
606	20240702	095000	167028500	74000	73900	74000	73900	38
607	20240702	094900	164219500	74000	74000	74000	74000	3
608	20240702	094800	163997500	74000	74000	74000	74000	1
609	20240702	094700	163923500	74000	74000	74000	74000	151
610	20240702	094600	152749500	74000	74000	74000	74000	0
611	20240702	094500	152749500	74000	74000	74000	74000	1
612	20240702	094400	152675500	74000	74300	74300	74000	1028
613	20240702	094300	76511800	74500	74500	74500	74500	0
614	20240702	094200	76511800	74500	74200	74500	74200	69
615	20240702	094100	71388400	74300	74300	74300	74300	104
616	20240702	094000	63661200	74300	74300	74300	74300	0
617	20240702	093900	63661200	74300	74300	74300	74300	52
618	20240702	093800	59797600	74300	74600	74600	74300	306
619	20240702	093700	37016400	74700	74700	74700	74700	0
620	20240702	093600	37016400	74700	74700	74700	74700	0
621	20240702	093500	37016400	74700	74700	74700	74700	0
622	20240702	093400	37016400	74700	74700	74700	74700	1
623	20240702	093300	36941700	74700	74700	74700	74700	0
624	20240702	093200	36941700	74700	74700	74700	74700	0
625	20240702	093100	36941700	74700	74700	74700	74700	1
626	20240702	093000	36867000	74600	74600	74600	74600	127
627	20240702	092900	27392800	74600	74600	74600	74600	18
628	20240702	092800	26050000	74600	74600	74600	74600	2
629	20240702	092700	25900800	74600	74600	74600	74600	50
630	20240702	092600	22170800	74600	74600	74600	74600	0
631	20240702	092500	22170800	74600	74600	74600	74600	0
632	20240702	092400	22170800	74600	74600	74600	74600	0
633	20240702	092300	22170800	74600	74600	74600	74600	2
634	20240702	092200	22021600	74800	74800	74800	74800	0
635	20240702	092100	22021600	74800	74800	74800	74800	0
636	20240702	092000	22021600	74800	74800	74800	74800	0
637	20240702	091900	22021600	74800	74800	74800	74800	1
638	20240702	091800	21946800	74600	74600	74600	74600	0
639	20240702	091700	21946800	74600	74600	74600	74600	0
640	20240702	091600	21946800	74600	74600	74600	74600	0
641	20240702	091500	21946800	74600	74600	74600	74600	4
642	20240702	091400	21648400	74600	74600	74600	74600	1
643	20240702	091300	21573800	74600	74600	74600	74600	50
644	20240702	091200	17843800	74500	74500	74500	74500	0
645	20240702	091100	17843800	74500	74700	74700	74500	172
646	20240702	091000	5012800	74700	74700	74700	74700	2
647	20240702	090900	4863400	74700	74700	74700	74700	1
648	20240702	090800	4788700	74700	74700	74700	74700	0
649	20240702	090700	4788700	74700	74700	74700	74700	12
650	20240702	090600	3892300	74800	74800	74800	74800	7
651	20240702	090500	3368700	74800	74800	74800	74800	11
652	20240702	090400	2545900	74900	74900	74900	74900	20
653	20240702	090300	1047900	74900	74900	74900	74900	1
654	20240702	090200	973000	75400	75400	75400	75400	0
655	20240702	090100	973000	75400	75400	75400	75400	0
656	20240702	090000	973000	75400	74800	75400	74800	13