KissMeData/185750/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	204000	4681509200	97400	97400	97400	97400	1315
3	20240702	203900	4681509200	97400	97400	97400	97400	0
4	20240702	203800	4681509200	97400	97400	97400	97400	0
5	20240702	203700	4681509200	97400	97400	97400	97400	0
6	20240702	203600	4681509200	97400	97400	97400	97400	0
7	20240702	203500	4681509200	97400	97400	97400	97400	0
8	20240702	203400	4681509200	97400	97400	97400	97400	0
9	20240702	203300	4681509200	97400	97400	97400	97400	0
10	20240702	203200	4681509200	97400	97400	97400	97400	0
11	20240702	203100	4681509200	97400	97400	97400	97400	0
12	20240702	203000	4681509200	97400	97400	97400	97400	0
13	20240702	202900	4681509200	97400	97400	97400	97400	0
14	20240702	202800	4681509200	97400	97400	97400	97400	0
15	20240702	202700	4681509200	97400	97400	97400	97400	0
16	20240702	202600	4681509200	97400	97400	97400	97400	0
17	20240702	202500	4681509200	97400	97400	97400	97400	0
18	20240702	202400	4681509200	97400	97400	97400	97400	0
19	20240702	202300	4681509200	97400	97400	97400	97400	0
20	20240702	202200	4681509200	97400	97400	97400	97400	0
21	20240702	202100	4681509200	97400	97400	97400	97400	0
22	20240702	202000	4681509200	97400	97400	97400	97400	0
23	20240702	201900	4681509200	97400	97400	97400	97400	0
24	20240702	201800	4681509200	97400	97400	97400	97400	0
25	20240702	201700	4681509200	97400	97400	97400	97400	0
26	20240702	201600	4681509200	97400	97400	97400	97400	0
27	20240702	201500	4681509200	97400	97400	97400	97400	0
28	20240702	201400	4681509200	97400	97400	97400	97400	0
29	20240702	201300	4681509200	97400	97400	97400	97400	0
30	20240702	201200	4681509200	97400	97400	97400	97400	0
31	20240702	201100	4681509200	97400	97400	97400	97400	0
32	20240702	201000	4681509200	97400	97400	97400	97400	1315
33	20240702	200900	4681509200	97400	97400	97400	97400	0
34	20240702	200800	4681509200	97400	97400	97400	97400	0
35	20240702	200700	4681509200	97400	97400	97400	97400	0
36	20240702	200600	4681509200	97400	97400	97400	97400	0
37	20240702	200500	4681509200	97400	97400	97400	97400	0
38	20240702	200400	4681509200	97400	97400	97400	97400	0
39	20240702	200300	4681509200	97400	97400	97400	97400	0
40	20240702	200200	4681509200	97400	97400	97400	97400	0
41	20240702	200100	4681509200	97400	97400	97400	97400	0
42	20240702	200000	4681509200	97400	97400	97400	97400	0
43	20240702	195900	4681509200	97400	97400	97400	97400	0
44	20240702	195800	4681509200	97400	97400	97400	97400	0
45	20240702	195700	4681509200	97400	97400	97400	97400	0
46	20240702	195600	4681509200	97400	97400	97400	97400	0
47	20240702	195500	4681509200	97400	97400	97400	97400	0
48	20240702	195400	4681509200	97400	97400	97400	97400	0
49	20240702	195300	4681509200	97400	97400	97400	97400	0
50	20240702	195200	4681509200	97400	97400	97400	97400	0
51	20240702	195100	4681509200	97400	97400	97400	97400	0
52	20240702	195000	4681509200	97400	97400	97400	97400	0
53	20240702	194900	4681509200	97400	97400	97400	97400	0
54	20240702	194800	4681509200	97400	97400	97400	97400	0
55	20240702	194700	4681509200	97400	97400	97400	97400	0
56	20240702	194600	4681509200	97400	97400	97400	97400	0
57	20240702	194500	4681509200	97400	97400	97400	97400	0
58	20240702	194400	4681509200	97400	97400	97400	97400	0
59	20240702	194300	4681509200	97400	97400	97400	97400	0
60	20240702	194200	4681509200	97400	97400	97400	97400	0
61	20240702	194100	4681509200	97400	97400	97400	97400	0
62	20240702	194000	4681509200	97400	97400	97400	97400	1315
63	20240702	193900	4681509200	97400	97400	97400	97400	0
64	20240702	193800	4681509200	97400	97400	97400	97400	0
65	20240702	193700	4681509200	97400	97400	97400	97400	0
66	20240702	193600	4681509200	97400	97400	97400	97400	0
67	20240702	193500	4681509200	97400	97400	97400	97400	0
68	20240702	193400	4681509200	97400	97400	97400	97400	0
69	20240702	193300	4681509200	97400	97400	97400	97400	0
70	20240702	193200	4681509200	97400	97400	97400	97400	0
71	20240702	193100	4681509200	97400	97400	97400	97400	0
72	20240702	193000	4681509200	97400	97400	97400	97400	0
73	20240702	192900	4681509200	97400	97400	97400	97400	0
74	20240702	192800	4681509200	97400	97400	97400	97400	0
75	20240702	192700	4681509200	97400	97400	97400	97400	0
76	20240702	192600	4681509200	97400	97400	97400	97400	0
77	20240702	192500	4681509200	97400	97400	97400	97400	0
78	20240702	192400	4681509200	97400	97400	97400	97400	0
79	20240702	192300	4681509200	97400	97400	97400	97400	0
80	20240702	192200	4681509200	97400	97400	97400	97400	0
81	20240702	192100	4681509200	97400	97400	97400	97400	0
82	20240702	192000	4681509200	97400	97400	97400	97400	0
83	20240702	191900	4681509200	97400	97400	97400	97400	0
84	20240702	191800	4681509200	97400	97400	97400	97400	0
85	20240702	191700	4681509200	97400	97400	97400	97400	0
86	20240702	191600	4681509200	97400	97400	97400	97400	0
87	20240702	191500	4681509200	97400	97400	97400	97400	0
88	20240702	191400	4681509200	97400	97400	97400	97400	0
89	20240702	191300	4681509200	97400	97400	97400	97400	0
90	20240702	191200	4681509200	97400	97400	97400	97400	0
91	20240702	191100	4681509200	97400	97400	97400	97400	0
92	20240702	191000	4681509200	97400	97400	97400	97400	1315
93	20240702	190900	4681509200	97400	97400	97400	97400	0
94	20240702	190800	4681509200	97400	97400	97400	97400	0
95	20240702	190700	4681509200	97400	97400	97400	97400	0
96	20240702	190600	4681509200	97400	97400	97400	97400	0
97	20240702	190500	4681509200	97400	97400	97400	97400	0
98	20240702	190400	4681509200	97400	97400	97400	97400	0
99	20240702	190300	4681509200	97400	97400	97400	97400	0
100	20240702	190200	4681509200	97400	97400	97400	97400	0
101	20240702	190100	4681509200	97400	97400	97400	97400	0
102	20240702	190000	4681509200	97400	97400	97400	97400	0
103	20240702	185900	4681509200	97400	97400	97400	97400	0
104	20240702	185800	4681509200	97400	97400	97400	97400	0
105	20240702	185700	4681509200	97400	97400	97400	97400	0
106	20240702	185600	4681509200	97400	97400	97400	97400	0
107	20240702	185500	4681509200	97400	97400	97400	97400	0
108	20240702	185400	4681509200	97400	97400	97400	97400	0
109	20240702	185300	4681509200	97400	97400	97400	97400	0
110	20240702	185200	4681509200	97400	97400	97400	97400	0
111	20240702	185100	4681509200	97400	97400	97400	97400	0
112	20240702	185000	4681509200	97400	97400	97400	97400	0
113	20240702	184900	4681509200	97400	97400	97400	97400	0
114	20240702	184800	4681509200	97400	97400	97400	97400	0
115	20240702	184700	4681509200	97400	97400	97400	97400	0
116	20240702	184600	4681509200	97400	97400	97400	97400	0
117	20240702	184500	4681509200	97400	97400	97400	97400	0
118	20240702	184400	4681509200	97400	97400	97400	97400	0
119	20240702	184300	4681509200	97400	97400	97400	97400	0
120	20240702	184200	4681509200	97400	97400	97400	97400	0
121	20240702	184100	4681509200	97400	97400	97400	97400	0
122	20240702	184000	4681509200	97400	97400	97400	97400	1315
123	20240702	183900	4681509200	97400	97400	97400	97400	0
124	20240702	183800	4681509200	97400	97400	97400	97400	0
125	20240702	183700	4681509200	97400	97400	97400	97400	0
126	20240702	183600	4681509200	97400	97400	97400	97400	0
127	20240702	183500	4681509200	97400	97400	97400	97400	0
128	20240702	183400	4681509200	97400	97400	97400	97400	0
129	20240702	183300	4681509200	97400	97400	97400	97400	0
130	20240702	183200	4681509200	97400	97400	97400	97400	0
131	20240702	183100	4681509200	97400	97400	97400	97400	0
132	20240702	183000	4681509200	97400	97400	97400	97400	0
133	20240702	182900	4681509200	97400	97400	97400	97400	0
134	20240702	182800	4681509200	97400	97400	97400	97400	0
135	20240702	182700	4681509200	97400	97400	97400	97400	0
136	20240702	182600	4681509200	97400	97400	97400	97400	0
137	20240702	182500	4681509200	97400	97400	97400	97400	0
138	20240702	182400	4681509200	97400	97400	97400	97400	0
139	20240702	182300	4681509200	97400	97400	97400	97400	0
140	20240702	182200	4681509200	97400	97400	97400	97400	0
141	20240702	182100	4681509200	97400	97400	97400	97400	0
142	20240702	182000	4681509200	97400	97400	97400	97400	0
143	20240702	181900	4681509200	97400	97400	97400	97400	0
144	20240702	181800	4681509200	97400	97400	97400	97400	0
145	20240702	181700	4681509200	97400	97400	97400	97400	0
146	20240702	181600	4681509200	97400	97400	97400	97400	0
147	20240702	181500	4681509200	97400	97400	97400	97400	0
148	20240702	181400	4681509200	97400	97400	97400	97400	0
149	20240702	181300	4681509200	97400	97400	97400	97400	0
150	20240702	181200	4681509200	97400	97400	97400	97400	0
151	20240702	181100	4681509200	97400	97400	97400	97400	0
152	20240702	181000	4681509200	97400	97400	97400	97400	1315
153	20240702	180900	4681509200	97400	97400	97400	97400	0
154	20240702	180800	4681509200	97400	97400	97400	97400	0
155	20240702	180700	4681509200	97400	97400	97400	97400	0
156	20240702	180600	4681509200	97400	97400	97400	97400	0
157	20240702	180500	4681509200	97400	97400	97400	97400	0
158	20240702	180400	4681509200	97400	97400	97400	97400	0
159	20240702	180300	4681509200	97400	97400	97400	97400	0
160	20240702	180200	4681509200	97400	97400	97400	97400	0
161	20240702	180100	4681509200	97400	97400	97400	97400	0
162	20240702	180000	4681509200	97400	97400	97400	97400	0
163	20240702	175900	4681509200	97400	97400	97400	97400	0
164	20240702	175800	4681509200	97400	97400	97400	97400	0
165	20240702	175700	4681509200	97400	97400	97400	97400	0
166	20240702	175600	4681509200	97400	97400	97400	97400	0
167	20240702	175500	4681509200	97400	97400	97400	97400	0
168	20240702	175400	4681509200	97400	97400	97400	97400	0
169	20240702	175300	4681509200	97400	97400	97400	97400	0
170	20240702	175200	4681509200	97400	97400	97400	97400	0
171	20240702	175100	4681509200	97400	97400	97400	97400	0
172	20240702	175000	4681509200	97400	97400	97400	97400	0
173	20240702	174900	4681509200	97400	97400	97400	97400	0
174	20240702	174800	4681509200	97400	97400	97400	97400	0
175	20240702	174700	4681509200	97400	97400	97400	97400	0
176	20240702	174600	4681509200	97400	97400	97400	97400	0
177	20240702	174500	4681509200	97400	97400	97400	97400	0
178	20240702	174400	4681509200	97400	97400	97400	97400	0
179	20240702	174300	4681509200	97400	97400	97400	97400	0
180	20240702	174200	4681509200	97400	97400	97400	97400	0
181	20240702	174100	4681509200	97400	97400	97400	97400	0
182	20240702	174000	4681509200	97400	97400	97400	97400	1315
183	20240702	173900	4681509200	97400	97400	97400	97400	0
184	20240702	173800	4681509200	97400	97400	97400	97400	0
185	20240702	173700	4681509200	97400	97400	97400	97400	0
186	20240702	173600	4681509200	97400	97400	97400	97400	0
187	20240702	173500	4681509200	97400	97400	97400	97400	0
188	20240702	173400	4681509200	97400	97400	97400	97400	0
189	20240702	173300	4681509200	97400	97400	97400	97400	0
190	20240702	173200	4681509200	97400	97400	97400	97400	0
191	20240702	173100	4681509200	97400	97400	97400	97400	0
192	20240702	173000	4681509200	97400	97400	97400	97400	0
193	20240702	172900	4681509200	97400	97400	97400	97400	0
194	20240702	172800	4681509200	97400	97400	97400	97400	0
195	20240702	172700	4681509200	97400	97400	97400	97400	0
196	20240702	172600	4681509200	97400	97400	97400	97400	0
197	20240702	172500	4681509200	97400	97400	97400	97400	0
198	20240702	172400	4681509200	97400	97400	97400	97400	0
199	20240702	172300	4681509200	97400	97400	97400	97400	0
200	20240702	172200	4681509200	97400	97400	97400	97400	0
201	20240702	172100	4681509200	97400	97400	97400	97400	0
202	20240702	172000	4681509200	97400	97400	97400	97400	0
203	20240702	171900	4681509200	97400	97400	97400	97400	0
204	20240702	171800	4681509200	97400	97400	97400	97400	0
205	20240702	171700	4681509200	97400	97400	97400	97400	0
206	20240702	171600	4681509200	97400	97400	97400	97400	0
207	20240702	171500	4681509200	97400	97400	97400	97400	0
208	20240702	171400	4681509200	97400	97400	97400	97400	0
209	20240702	171300	4681509200	97400	97400	97400	97400	0
210	20240702	171200	4681509200	97400	97400	97400	97400	0
211	20240702	171100	4681509200	97400	97400	97400	97400	0
212	20240702	171000	4681509200	97400	97400	97400	97400	1315
213	20240702	170900	4681509200	97400	97400	97400	97400	0
214	20240702	170800	4681509200	97400	97400	97400	97400	0
215	20240702	170700	4681509200	97400	97400	97400	97400	0
216	20240702	170600	4681509200	97400	97400	97400	97400	0
217	20240702	170500	4681509200	97400	97400	97400	97400	0
218	20240702	170400	4681509200	97400	97400	97400	97400	0
219	20240702	170300	4681509200	97400	97400	97400	97400	0
220	20240702	170200	4681509200	97400	97400	97400	97400	0
221	20240702	170100	4681509200	97400	97400	97400	97400	0
222	20240702	170000	4681509200	97400	97400	97400	97400	0
223	20240702	165900	4681509200	97400	97400	97400	97400	0
224	20240702	165800	4681509200	97400	97400	97400	97400	0
225	20240702	165700	4681509200	97400	97400	97400	97400	0
226	20240702	165600	4681509200	97400	97400	97400	97400	0
227	20240702	165500	4681509200	97400	97400	97400	97400	0
228	20240702	165400	4681509200	97400	97400	97400	97400	0
229	20240702	165300	4681509200	97400	97400	97400	97400	0
230	20240702	165200	4681509200	97400	97400	97400	97400	0
231	20240702	165100	4681509200	97400	97400	97400	97400	0
232	20240702	165000	4681509200	97400	97400	97400	97400	0
233	20240702	164900	4681509200	97400	97400	97400	97400	0
234	20240702	164800	4681509200	97400	97400	97400	97400	0
235	20240702	164700	4681509200	97400	97400	97400	97400	0
236	20240702	164600	4681509200	97400	97400	97400	97400	0
237	20240702	164500	4681509200	97400	97400	97400	97400	0
238	20240702	164400	4681509200	97400	97400	97400	97400	0
239	20240702	164300	4681509200	97400	97400	97400	97400	0
240	20240702	164200	4681509200	97400	97400	97400	97400	0
241	20240702	164100	4681509200	97400	97400	97400	97400	0
242	20240702	164000	4681509200	97400	97400	97400	97400	1315
243	20240702	163900	4681509200	97400	97400	97400	97400	0
244	20240702	163800	4681509200	97400	97400	97400	97400	0
245	20240702	163700	4681509200	97400	97400	97400	97400	0
246	20240702	163600	4681509200	97400	97400	97400	97400	0
247	20240702	163500	4681509200	97400	97400	97400	97400	0
248	20240702	163400	4681509200	97400	97400	97400	97400	0
249	20240702	163300	4681509200	97400	97400	97400	97400	0
250	20240702	163200	4681509200	97400	97400	97400	97400	0
251	20240702	163100	4681509200	97400	97400	97400	97400	0
252	20240702	163000	4681509200	97400	97400	97400	97400	0
253	20240702	162900	4681509200	97400	97400	97400	97400	0
254	20240702	162800	4681509200	97400	97400	97400	97400	0
255	20240702	162700	4681509200	97400	97400	97400	97400	0
256	20240702	162600	4681509200	97400	97400	97400	97400	0
257	20240702	162500	4681509200	97400	97400	97400	97400	0
258	20240702	162400	4681509200	97400	97400	97400	97400	0
259	20240702	162300	4681509200	97400	97400	97400	97400	0
260	20240702	162200	4681509200	97400	97400	97400	97400	0
261	20240702	162100	4681509200	97400	97400	97400	97400	0
262	20240702	162000	4681509200	97400	97400	97400	97400	0
263	20240702	161900	4681509200	97400	97400	97400	97400	0
264	20240702	161800	4681509200	97400	97400	97400	97400	0
265	20240702	161700	4681509200	97400	97400	97400	97400	0
266	20240702	161600	4681509200	97400	97400	97400	97400	0
267	20240702	161500	4681509200	97400	97400	97400	97400	0
268	20240702	161400	4681509200	97400	97400	97400	97400	0
269	20240702	161300	4681509200	97400	97400	97400	97400	0
270	20240702	161200	4681509200	97400	97400	97400	97400	0
271	20240702	161100	4681509200	97400	97400	97400	97400	0
272	20240702	161000	4681509200	97400	97400	97400	97400	1315
273	20240702	160900	4681509200	97400	97400	97400	97400	0
274	20240702	160800	4681509200	97400	97400	97400	97400	0
275	20240702	160700	4681509200	97400	97400	97400	97400	0
276	20240702	160600	4681509200	97400	97400	97400	97400	0
277	20240702	160500	4681509200	97400	97400	97400	97400	0
278	20240702	160400	4681509200	97400	97400	97400	97400	0
279	20240702	160300	4681509200	97400	97400	97400	97400	0
280	20240702	160200	4681509200	97400	97400	97400	97400	0
281	20240702	160100	4681509200	97400	97400	97400	97400	0
282	20240702	160000	4681509200	97400	97400	97400	97400	0
283	20240702	155900	4681509200	97400	97400	97400	97400	0
284	20240702	155800	4681509200	97400	97400	97400	97400	0
285	20240702	155700	4681509200	97400	97400	97400	97400	0
286	20240702	155600	4681509200	97400	97400	97400	97400	0
287	20240702	155500	4681509200	97400	97400	97400	97400	0
288	20240702	155400	4681509200	97400	97400	97400	97400	0
289	20240702	155300	4681509200	97400	97400	97400	97400	0
290	20240702	155200	4681509200	97400	97400	97400	97400	0
291	20240702	155100	4681509200	97400	97400	97400	97400	0
292	20240702	155000	4681509200	97400	97400	97400	97400	0
293	20240702	154900	4681509200	97400	97400	97400	97400	0
294	20240702	154800	4681509200	97400	97400	97400	97400	0
295	20240702	154700	4681509200	97400	97400	97400	97400	0
296	20240702	154600	4681509200	97400	97400	97400	97400	0
297	20240702	154500	4681509200	97400	97400	97400	97400	0
298	20240702	154400	4681509200	97400	97400	97400	97400	0
299	20240702	154300	4681509200	97400	97400	97400	97400	0
300	20240702	154200	4681509200	97400	97400	97400	97400	0
301	20240702	154100	4681509200	97400	97400	97400	97400	0
302	20240702	154000	4681509200	97400	97400	97400	97400	1315
303	20240702	153900	4681509200	97400	97400	97400	97400	0
304	20240702	153800	4681509200	97400	97400	97400	97400	0
305	20240702	153700	4681509200	97400	97400	97400	97400	0
306	20240702	153600	4681509200	97400	97400	97400	97400	0
307	20240702	153500	4681509200	97400	97400	97400	97400	0
308	20240702	153400	4681509200	97400	97400	97400	97400	0
309	20240702	153300	4681509200	97400	97400	97400	97400	0
310	20240702	153200	4681509200	97400	97400	97400	97400	0
311	20240702	153100	4681509200	97400	97400	97400	97400	0
312	20240702	153000	4681509200	97400	97400	97400	97400	1315
313	20240702	152900	4553428200	97500	97500	97500	97500	0
314	20240702	152800	4553428200	97500	97500	97500	97500	0
315	20240702	152700	4553428200	97500	97500	97500	97500	0
316	20240702	152600	4553428200	97500	97500	97500	97500	0
317	20240702	152500	4553428200	97500	97500	97500	97500	0
318	20240702	152400	4553428200	97500	97500	97500	97500	0
319	20240702	152300	4553428200	97500	97500	97500	97500	0
320	20240702	152200	4553428200	97500	97500	97500	97500	0
321	20240702	152100	4553428200	97500	97500	97500	97500	0
322	20240702	152000	4553428200	97500	97500	97500	97500	0
323	20240702	151900	4553428200	97500	97500	97500	97400	14
324	20240702	151800	4552063400	97500	97600	97700	97500	448
325	20240702	151700	4508356100	97600	97600	97700	97600	72
326	20240702	151600	4501328700	97600	97700	97700	97600	57
327	20240702	151500	4495765100	97700	97700	97700	97600	215
328	20240702	151400	4474780100	97700	97700	97700	97600	261
329	20240702	151300	4449294000	97700	97700	97700	97700	65
330	20240702	151200	4442943500	97700	97700	97700	97600	274
331	20240702	151100	4416179100	97700	97700	97700	97700	43
332	20240702	151000	4411978000	97700	97600	97700	97600	128
333	20240702	150900	4399477400	97700	97700	97700	97700	32
334	20240702	150800	4396351000	97700	97600	97700	97600	231
335	20240702	150700	4373799600	97700	97700	97700	97600	59
336	20240702	150600	4368035900	97700	97700	97700	97600	62
337	20240702	150500	4361983500	97700	97700	97700	97600	65
338	20240702	150400	4355634500	97700	97700	97700	97600	52
339	20240702	150300	4350558900	97700	97600	97700	97600	51
340	20240702	150200	4345581000	97700	97600	97700	97600	185
341	20240702	150100	4327520000	97700	97700	97700	97700	14
342	20240702	150000	4326152200	97700	97800	97800	97600	48
343	20240702	145900	4321459500	97600	97900	97900	97600	53
344	20240702	145800	4316271700	97900	97900	97900	97900	13
345	20240702	145700	4314999000	97700	97800	97900	97700	1195
346	20240702	145600	4198180000	97900	97800	97900	97800	28
347	20240702	145500	4195440100	97900	97800	97900	97800	53
348	20240702	145400	4190256300	98000	98000	98000	97900	418
349	20240702	145300	4149326700	97900	98000	98000	97900	133
350	20240702	145200	4136303300	98000	98000	98000	97900	102
351	20240702	145100	4126312400	98000	97700	98000	97700	1359
352	20240702	145000	3993452600	97700	97500	97700	97500	347
353	20240702	144900	3959582500	97700	97600	97700	97500	71
354	20240702	144800	3952651800	97700	97600	97700	97600	10
355	20240702	144700	3951675200	97700	97600	97700	97600	127
356	20240702	144600	3939277000	97600	97700	97700	97600	78
357	20240702	144500	3931661100	97600	97600	97700	97600	72
358	20240702	144400	3924633700	97700	97500	97700	97500	60
359	20240702	144300	3918777100	97700	97600	97700	97500	267
360	20240702	144200	3892721700	97600	97600	97600	97500	18
361	20240702	144100	3890965000	97500	97500	97600	97500	63
362	20240702	144000	3884822000	97600	97500	97600	97500	107
363	20240702	143900	3874383800	97600	97600	97600	97500	77
364	20240702	143800	3866871100	97600	97500	97600	97500	100
365	20240702	143700	3857120300	97700	97400	97700	97400	263
366	20240702	143600	3831475000	97500	97400	97500	97400	57
367	20240702	143500	3825922700	97500	97500	97500	97400	67
368	20240702	143400	3819390400	97400	97500	97500	97400	96
369	20240702	143300	3810036200	97500	97400	97500	97400	53
370	20240702	143200	3804873500	97500	97500	97500	97400	39
371	20240702	143100	3801071100	97500	97400	97500	97400	23
372	20240702	143000	3798830400	97400	97200	97400	97200	285
373	20240702	142900	3771095700	97300	97300	97300	97200	9
374	20240702	142800	3770220100	97300	97300	97400	97300	67
375	20240702	142700	3763700900	97300	97300	97400	97300	71
376	20240702	142600	3756792400	97300	97300	97400	97300	38
377	20240702	142500	3753094900	97300	97300	97400	97300	78
378	20240702	142400	3745504900	97400	97300	97400	97300	74
379	20240702	142300	3738302200	97400	97300	97400	97300	103
380	20240702	142200	3728275000	97400	97300	97400	97300	6
381	20240702	142100	3727690700	97400	97300	97400	97300	20
382	20240702	142000	3725744200	97200	97000	97200	97000	282
383	20240702	141900	3698364800	97100	97100	97100	97000	122
384	20240702	141800	3686526000	97100	97000	97100	97000	15
385	20240702	141700	3685070500	97100	97000	97100	97000	52
386	20240702	141600	3680026000	97100	97000	97100	97000	6
387	20240702	141500	3679443500	97000	97100	97100	97000	99
388	20240702	141400	3669835700	97100	97000	97100	97000	53
389	20240702	141300	3664694200	97100	97000	97100	97000	52
390	20240702	141200	3659649800	97100	97100	97100	97100	79
391	20240702	141100	3651978900	97200	97200	97200	97200	48
392	20240702	141000	3647313300	97200	97200	97200	97200	12
393	20240702	140900	3646146900	97200	97100	97200	97100	72
394	20240702	140800	3639154700	97100	97200	97200	97100	77
395	20240702	140700	3631677300	97100	97200	97200	97100	74
396	20240702	140600	3624487000	97200	97200	97200	97100	40
397	20240702	140500	3620599100	97300	97300	97300	97100	54
398	20240702	140400	3615354500	97300	97300	97300	97300	5
399	20240702	140300	3614868000	97300	97300	97300	97300	48
400	20240702	140200	3610197600	97200	97300	97300	97200	78
401	20240702	140100	3602615500	97300	97300	97300	97200	141
402	20240702	140000	3588908100	97000	97000	97300	97000	209
403	20240702	135900	3568630900	97000	96900	97000	96800	489
404	20240702	135800	3521249500	96900	96800	96900	96800	204
405	20240702	135700	3501499800	96900	96900	96900	96900	5
406	20240702	135600	3501015300	96800	96900	96900	96800	52
407	20240702	135500	3495981200	96800	96800	96900	96800	97
408	20240702	135400	3486586700	96900	96800	96900	96800	52
409	20240702	135300	3481552700	96900	96900	96900	96800	616
410	20240702	135200	3421866400	97000	97000	97000	96900	66
411	20240702	135100	3415469200	97000	96900	97000	96900	50
412	20240702	135000	3410619400	96900	97000	97000	96900	23
413	20240702	134900	3408388500	97000	97100	97100	97000	89
414	20240702	134800	3399755000	97100	97200	97200	97000	54
415	20240702	134700	3394516000	97200	97200	97200	97200	48
416	20240702	134600	3389850400	97200	97000	97200	97000	212
417	20240702	134500	3369283600	97200	97300	97300	97000	12
418	20240702	134400	3368117300	97300	97100	97300	97100	15
419	20240702	134300	3366659800	97100	97200	97300	97100	155
420	20240702	134200	3351593200	97300	97300	97400	97300	27
421	20240702	134100	3348965700	97400	97300	97400	97300	53
422	20240702	134000	3343808300	97200	97000	97200	97000	381
423	20240702	133900	3306804800	97100	97000	97100	97000	77
424	20240702	133800	3299328600	97100	97000	97100	97000	59
425	20240702	133700	3293604500	97100	97000	97100	97000	77
426	20240702	133600	3286128000	97000	97100	97100	97000	54
427	20240702	133500	3280889600	97100	97200	97200	97100	57
428	20240702	133400	3275350100	97100	97100	97200	97100	72
429	20240702	133300	3268358400	97200	97100	97200	97100	170
430	20240702	133200	3251850900	97200	97100	97200	97100	66
431	20240702	133100	3245441500	97200	97200	97200	97200	65
432	20240702	133000	3239123500	97200	97200	97300	97200	44
433	20240702	132900	3234846300	97300	97200	97300	97100	35
434	20240702	132800	3231444500	97200	97200	97200	97200	50
435	20240702	132700	3226584500	97300	97300	97300	97200	105
436	20240702	132600	3216372800	97300	97200	97300	97200	52
437	20240702	132500	3211317900	97400	97400	97400	97300	202
438	20240702	132400	3191662600	97400	97400	97400	97400	20
439	20240702	132300	3189714600	97400	97400	97400	97400	84
440	20240702	132200	3181533000	97400	97400	97400	97400	130
441	20240702	132100	3168871000	97400	97300	97400	97300	13
442	20240702	132000	3167604900	97400	97400	97400	97400	6
443	20240702	131900	3167020500	97400	97400	97400	97400	44
444	20240702	131800	3162734900	97300	97300	97300	97300	0
445	20240702	131700	3162734900	97300	97300	97300	97300	0
446	20240702	131600	3162734900	97300	97400	97500	97300	147
447	20240702	131500	3148416600	97500	97500	97500	97500	54
448	20240702	131400	3143151600	97400	97400	97400	97400	0
449	20240702	131300	3143151600	97400	97400	97400	97400	0
450	20240702	131200	3143151600	97400	97400	97500	97400	17
451	20240702	131100	3141495000	97500	97500	97500	97500	45
452	20240702	131000	3137107500	97500	97500	97500	97500	0
453	20240702	130900	3137107500	97500	97500	97500	97500	0
454	20240702	130800	3137107500	97500	97500	97500	97500	0
455	20240702	130700	3137107500	97500	97300	97500	97300	69
456	20240702	130600	3130389100	97200	97500	97500	97200	200
457	20240702	130500	3110907700	97500	97600	97600	97500	10
458	20240702	130400	3109932000	97600	97600	97600	97600	1
459	20240702	130300	3109834400	97600	97600	97600	97600	43
460	20240702	130200	3105637600	97400	97400	97400	97400	12
461	20240702	130100	3104468800	97600	97400	97600	97400	7
462	20240702	130000	3103786800	97500	97500	97700	97500	50
463	20240702	125900	3098911600	97700	97600	97700	97600	61
464	20240702	125800	3092953400	97700	97600	97700	97600	33
465	20240702	125700	3089732300	97700	97700	97700	97700	0
466	20240702	125600	3089732300	97700	97700	97700	97700	11
467	20240702	125500	3088657600	97700	97600	97700	97600	96
468	20240702	125400	3079287600	97600	97600	97600	97600	0
469	20240702	125300	3079287600	97600	97600	97600	97600	40
470	20240702	125200	3075383600	97500	97500	97500	97500	0
471	20240702	125100	3075383600	97500	97300	97500	97300	168
472	20240702	125000	3059018300	97300	97300	97300	97300	17
473	20240702	124900	3057364200	97300	97300	97300	97300	1
474	20240702	124800	3057266900	97300	97300	97300	97300	3
475	20240702	124700	3056975000	97300	97200	97300	97200	49
476	20240702	124600	3052207600	97300	97400	97400	97300	64
477	20240702	124500	3045979700	97300	97300	97300	97300	12
478	20240702	124400	3044812100	97500	97300	97500	97300	25
479	20240702	124300	3042377500	97200	97200	97200	97200	7
480	20240702	124200	3041697100	97200	97200	97200	97200	2
481	20240702	124100	3041502700	97200	97100	97200	97100	26
482	20240702	124000	3038977900	97100	97100	97100	97100	13
483	20240702	123900	3037715600	97100	97000	97100	97000	108
484	20240702	123800	3027239400	96900	96900	96900	96900	0
485	20240702	123700	3027239400	96900	96900	96900	96900	1
486	20240702	123600	3027142500	97100	97000	97100	97000	40
487	20240702	123500	3023262300	97000	97100	97400	96900	2527
488	20240702	123400	2778135200	97200	97200	97200	97200	1
489	20240702	123300	2778038000	97300	97400	97400	97200	415
490	20240702	123200	2737654700	97600	97600	97600	97600	0
491	20240702	123100	2737654700	97600	97500	97600	97500	45
492	20240702	123000	2733267000	97500	97500	97600	97500	62
493	20240702	122900	2727221800	97500	97500	97500	97500	50
494	20240702	122800	2722346800	97500	97500	97500	97500	1
495	20240702	122700	2722249300	97500	97500	97500	97500	45
496	20240702	122600	2717861800	97500	97300	97500	97300	118
497	20240702	122500	2706378400	97300	97300	97300	97300	0
498	20240702	122400	2706378400	97300	97100	97300	97100	58
499	20240702	122300	2700746000	97300	97300	97300	97300	44
500	20240702	122200	2696464800	97100	97100	97100	97100	3
501	20240702	122100	2696173500	97100	97100	97100	97100	2
502	20240702	122000	2695979300	97100	97000	97600	97000	1066
503	20240702	121900	2592556700	97000	97400	97600	96900	4987
504	20240702	121800	2108788600	97400	97500	97600	97400	322
505	20240702	121700	2077393700	97400	97800	97800	97400	1005
506	20240702	121600	1979388100	97700	97700	97700	97700	2
507	20240702	121500	1979192700	97700	97700	97800	97700	130
508	20240702	121400	1966479500	97700	97700	97700	97700	109
509	20240702	121300	1955830200	97700	97700	97700	97700	2
510	20240702	121200	1955634800	97700	97700	97700	97700	27
511	20240702	121100	1952996900	97800	97700	97800	97700	51
512	20240702	121000	1948009900	97700	97900	97900	97700	34
513	20240702	120900	1944682700	97900	97900	97900	97700	403
514	20240702	120800	1905282700	98000	98000	98000	97900	94
515	20240702	120700	1896070900	98000	98000	98000	97900	51
516	20240702	120600	1891073100	97900	97900	97900	97900	23
517	20240702	120500	1888821400	97900	97900	97900	97900	4
518	20240702	120400	1888429800	97900	97900	97900	97900	28
519	20240702	120300	1885688600	97900	97900	98000	97900	99
520	20240702	120200	1875992200	97900	97900	98000	97900	71
521	20240702	120100	1869041200	97900	97800	98000	97800	784
522	20240702	120000	1792323000	97800	97800	97800	97800	49
523	20240702	115900	1787530800	97800	97800	97800	97800	53
524	20240702	115800	1782347400	97800	97800	97800	97800	1
525	20240702	115700	1782249600	97800	97800	97800	97800	7
526	20240702	115600	1781565000	97800	97800	97800	97800	7
527	20240702	115500	1780880400	97800	97700	97800	97700	45
528	20240702	115400	1776479500	97700	97700	97700	97700	0
529	20240702	115300	1776479500	97700	97700	97700	97700	20
530	20240702	115200	1774525500	97800	97700	97800	97700	34
531	20240702	115100	1771202300	97800	97800	97800	97800	51
532	20240702	115000	1766214500	97800	97800	97800	97800	38
533	20240702	114900	1762498100	97800	97800	97800	97800	6
534	20240702	114800	1761911300	97800	97800	97800	97800	14
535	20240702	114700	1760542100	97800	97800	97800	97800	53
536	20240702	114600	1755358700	97800	97800	97800	97800	6
537	20240702	114500	1754771900	97800	97800	97800	97800	6
538	20240702	114400	1754185100	97800	97800	97800	97800	16
539	20240702	114300	1752620300	97800	97800	97800	97800	80
540	20240702	114200	1744796300	97800	97800	97800	97800	6
541	20240702	114100	1744209500	97800	97800	97800	97700	22
542	20240702	114000	1742058000	97800	97800	97800	97800	3
543	20240702	113900	1741764600	97800	97700	97800	97700	104
544	20240702	113800	1731599500	97700	97700	97700	97700	0
545	20240702	113700	1731599500	97700	97700	97700	97700	45
546	20240702	113600	1727203000	97700	97700	97700	97700	34
547	20240702	113500	1723881200	97700	97800	97800	97700	50
548	20240702	113400	1718991900	97800	97800	97800	97800	0
549	20240702	113300	1718991900	97800	97800	97800	97800	0
550	20240702	113200	1718991900	97800	97800	97800	97800	2
551	20240702	113100	1718796300	97700	97700	97800	97700	127
552	20240702	113000	1706384100	97700	97800	97800	97700	32
553	20240702	112900	1703256600	97700	97700	97700	97700	25
554	20240702	112800	1700814100	97800	97800	97800	97800	4
555	20240702	112700	1700422900	97800	97800	97800	97800	46
556	20240702	112600	1695924100	97700	97700	97700	97700	10
557	20240702	112500	1694947100	97800	97800	97800	97800	36
558	20240702	112400	1691426300	97800	97800	97800	97800	5
559	20240702	112300	1690937300	97800	97700	97800	97700	61
560	20240702	112200	1684971700	97700	97700	97700	97700	20
561	20240702	112100	1683017700	97800	97800	97800	97800	71
562	20240702	112000	1676073900	97700	97700	97700	97700	112
563	20240702	111900	1665131500	97800	97800	97800	97700	52
564	20240702	111800	1660046500	97700	97700	97700	97700	1
565	20240702	111700	1659948800	97800	97800	97800	97800	12
566	20240702	111600	1658775200	97800	97800	97800	97800	5
567	20240702	111500	1658286200	97800	97800	97800	97800	59
568	20240702	111400	1652516000	97800	97800	97800	97800	23
569	20240702	111300	1650266600	97800	97700	97800	97700	58
570	20240702	111200	1644599000	97700	97600	97700	97600	6
571	20240702	111100	1644013300	97700	97700	97700	97700	51
572	20240702	111000	1639030600	97700	97700	97700	97700	8
573	20240702	110900	1638249000	97700	97700	97700	97700	10
574	20240702	110800	1637272000	97700	97700	97700	97700	36
575	20240702	110700	1633754800	97700	97700	97700	97700	54
576	20240702	110600	1628479000	97700	97700	97700	97700	0
577	20240702	110500	1628479000	97700	97600	97700	97600	55
578	20240702	110400	1623109500	97700	97700	97700	97700	0
579	20240702	110300	1623109500	97700	97600	97700	97600	118
580	20240702	110200	1611592400	97600	97600	97600	97600	6
581	20240702	110100	1611006800	97600	97500	97600	97500	11
582	20240702	110000	1609934200	97600	97600	97600	97500	12
583	20240702	105900	1608763700	97600	97600	97600	97600	44
584	20240702	105800	1604469300	97600	97600	97600	97500	29
585	20240702	105700	1601640900	97600	97500	97600	97500	8
586	20240702	105600	1600860800	97500	97600	97600	97500	13
587	20240702	105500	1599592100	97600	97400	97600	97400	52
588	20240702	105400	1594517100	97600	97500	97600	97500	99
589	20240702	105300	1584864400	97400	97400	97400	97400	5
590	20240702	105200	1584377400	97400	97500	97500	97400	46
591	20240702	105100	1579892600	97400	97400	97500	97400	35
592	20240702	105000	1576482500	97400	97500	97600	97400	24
593	20240702	104900	1574143300	97500	97500	97600	97500	144
594	20240702	104800	1560102500	97600	97500	97600	97500	132
595	20240702	104700	1547231500	97500	97500	97500	97500	11
596	20240702	104600	1546159000	97400	97500	97500	97400	5
597	20240702	104500	1545671600	97500	97500	97500	97500	57
598	20240702	104400	1540114100	97500	97500	97500	97400	79
599	20240702	104300	1532413700	97500	97500	97500	97500	44
600	20240702	104200	1528123700	97500	97500	97500	97500	12
601	20240702	104100	1526953700	97500	97500	97500	97500	111
602	20240702	104000	1516131200	97500	97400	97500	97400	46
603	20240702	103900	1511650400	97400	97300	97400	97300	129
604	20240702	103800	1499097000	97300	97300	97300	97300	23
605	20240702	103700	1496859100	97200	97200	97200	97200	0
606	20240702	103600	1496859100	97200	97300	97300	97200	54
607	20240702	103500	1491605000	97300	97300	97300	97300	11
608	20240702	103400	1490534700	97300	97200	97300	97200	52
609	20240702	103300	1485479300	97300	97300	97300	97300	27
610	20240702	103200	1482852200	97300	97200	97300	97200	85
611	20240702	103100	1474588800	97100	97100	97100	97100	2
612	20240702	103000	1474394600	97100	96900	97200	96900	273
613	20240702	102900	1447910800	96900	96900	96900	96900	32
614	20240702	102800	1444810000	96800	96900	96900	96800	97
615	20240702	102700	1435412100	96800	96900	96900	96800	124
616	20240702	102600	1423396800	96900	96900	96900	96900	2
617	20240702	102500	1423203000	97000	96900	97000	96900	76
618	20240702	102400	1415838200	96800	96800	97000	96800	83
619	20240702	102300	1407799500	96800	96400	97000	96400	369
620	20240702	102200	1372147000	96400	96500	96500	96400	13
621	20240702	102100	1370893600	96600	96500	96600	96500	37
622	20240702	102000	1367323000	96600	96600	96600	96500	72
623	20240702	101900	1360369800	96500	96500	96600	96500	31
624	20240702	101800	1357378200	96600	96600	96600	96600	0
625	20240702	101700	1357378200	96600	96500	96600	96500	15
626	20240702	101600	1355929600	96600	96600	96600	96600	47
627	20240702	101500	1351389400	96600	96600	96600	96600	27
628	20240702	101400	1348781200	96600	96600	96600	96600	0
629	20240702	101300	1348781200	96600	96600	96600	96600	0
630	20240702	101200	1348781200	96600	96600	96600	96600	46
631	20240702	101100	1344337600	96500	96500	96500	96500	10
632	20240702	101000	1343372600	96600	96600	96600	96600	1
633	20240702	100900	1343276000	96600	96500	96600	96500	79
634	20240702	100800	1335652300	96600	96600	96600	96600	44
635	20240702	100700	1331401900	96600	96600	96600	96600	0
636	20240702	100600	1331401900	96600	96600	96600	96600	7
637	20240702	100500	1330725700	96500	96300	96500	96300	63
638	20240702	100400	1324652200	96500	96500	96500	96500	64
639	20240702	100300	1318476200	96500	96500	96500	96500	3
640	20240702	100200	1318186700	96600	96600	96600	96600	26
641	20240702	100100	1315675100	96600	96600	96600	96600	0
642	20240702	100000	1315675100	96600	96600	96600	96600	46
643	20240702	095900	1311231500	96300	96300	96300	96300	0
644	20240702	095800	1311231500	96300	96300	96300	96300	0
645	20240702	095700	1311231500	96300	96300	96300	96300	0
646	20240702	095600	1311231500	96300	96300	96500	96300	395
647	20240702	095500	1273157200	96300	96400	96400	96300	2
648	20240702	095400	1272964500	96400	96500	96500	96400	10
649	20240702	095300	1271999900	96500	96400	96500	96400	13
650	20240702	095200	1270746600	96600	96100	96600	96100	518
651	20240702	095100	1220903800	96200	96100	96200	96100	19
652	20240702	095000	1219076300	96100	96100	96100	96100	15
653	20240702	094900	1217634800	96200	96000	96200	96000	48
654	20240702	094800	1213022100	96000	96000	96200	95900	856
655	20240702	094700	1130842400	96000	96000	96000	96000	31
656	20240702	094600	1127866400	95900	96000	96000	95900	65
657	20240702	094500	1121632400	96000	95900	96000	95900	33
658	20240702	094400	1118464700	96000	95900	96000	95900	126
659	20240702	094300	1106375800	95900	96000	96100	95900	163
660	20240702	094200	1090727200	96000	96200	96200	96000	132
661	20240702	094100	1078040900	96100	96200	96300	96100	175
662	20240702	094000	1061216000	96200	96200	96300	96200	54
663	20240702	093900	1056021000	96200	96200	96200	96200	114
664	20240702	093800	1045054200	96200	96200	96200	96200	13
665	20240702	093700	1043803600	96100	96100	96100	96100	3
666	20240702	093600	1043515300	96200	96200	96200	96200	139
667	20240702	093500	1030143500	96200	96200	96300	96200	91
668	20240702	093400	1021389100	96300	96700	96700	96300	1052
669	20240702	093300	919790600	96700	96700	96800	96700	131
670	20240702	093200	907121900	96800	96800	96800	96800	3
671	20240702	093100	906831500	96800	96800	96800	96700	219
672	20240702	093000	885653100	96800	96800	96900	96800	212
673	20240702	092900	865131400	96800	96900	96900	96800	41
674	20240702	092800	861162500	96900	97000	97000	96800	1103
675	20240702	092700	754226400	97000	97000	97000	97000	13
676	20240702	092600	752965400	97000	97100	97100	97000	2
677	20240702	092500	752771300	97100	97100	97100	97000	22
678	20240702	092400	750635300	97000	97100	97100	97000	6
679	20240702	092300	750052800	97100	97100	97100	97100	30
680	20240702	092200	747139800	97100	97100	97200	97100	477
681	20240702	092100	700822900	97200	97100	97300	97100	288
682	20240702	092000	672831200	97300	97100	97300	97100	16
683	20240702	091900	671277400	97300	97200	97300	97100	747
684	20240702	091800	598677500	97300	97400	97400	97300	1219
685	20240702	091700	480017500	97400	97700	97700	97400	1248
686	20240702	091600	358284800	97700	97700	97700	97700	4
687	20240702	091500	357894000	97600	97700	97700	97600	146
688	20240702	091400	343642800	97700	97600	97700	97600	11
689	20240702	091300	342569100	97700	97700	97700	97600	33
690	20240702	091200	339345100	97800	97800	97800	97600	571
691	20240702	091100	283599600	97800	97800	97900	97800	33
692	20240702	091000	280371000	97900	97900	98000	97800	94
693	20240702	090900	271169700	97900	96800	97900	96800	508
694	20240702	090800	221780200	96800	96700	96800	96700	13
695	20240702	090700	220522900	96800	97000	97000	96800	633
696	20240702	090600	159198800	97100	97000	97100	96900	312
697	20240702	090500	128910600	97000	97100	97100	97000	96
698	20240702	090400	119598100	97000	97000	97000	97000	59
699	20240702	090300	113875100	97100	97200	97200	97000	34
700	20240702	090200	110573300	96900	96900	96900	96900	42
701	20240702	090100	106503500	96900	97600	97600	96700	140
702	20240702	090000	92945900	96900	96700	97900	96600	961