KissMeData/306200/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211800	652700700	127400	127400	127400	127400	143
3	20240715	211700	652700700	127400	127400	127400	127400	0
4	20240715	211600	652700700	127400	127400	127400	127400	0
5	20240715	211500	652700700	127400	127400	127400	127400	0
6	20240715	211400	652700700	127400	127400	127400	127400	0
7	20240715	211300	652700700	127400	127400	127400	127400	0
8	20240715	211200	652700700	127400	127400	127400	127400	0
9	20240715	211100	652700700	127400	127400	127400	127400	0
10	20240715	211000	652700700	127400	127400	127400	127400	0
11	20240715	210900	652700700	127400	127400	127400	127400	0
12	20240715	210800	652700700	127400	127400	127400	127400	0
13	20240715	210700	652700700	127400	127400	127400	127400	0
14	20240715	210600	652700700	127400	127400	127400	127400	0
15	20240715	210500	652700700	127400	127400	127400	127400	0
16	20240715	210400	652700700	127400	127400	127400	127400	0
17	20240715	210300	652700700	127400	127400	127400	127400	0
18	20240715	210200	652700700	127400	127400	127400	127400	0
19	20240715	210100	652700700	127400	127400	127400	127400	0
20	20240715	210000	652700700	127400	127400	127400	127400	0
21	20240715	205900	652700700	127400	127400	127400	127400	0
22	20240715	205800	652700700	127400	127400	127400	127400	0
23	20240715	205700	652700700	127400	127400	127400	127400	0
24	20240715	205600	652700700	127400	127400	127400	127400	0
25	20240715	205500	652700700	127400	127400	127400	127400	0
26	20240715	205400	652700700	127400	127400	127400	127400	0
27	20240715	205300	652700700	127400	127400	127400	127400	0
28	20240715	205200	652700700	127400	127400	127400	127400	0
29	20240715	205100	652700700	127400	127400	127400	127400	0
30	20240715	205000	652700700	127400	127400	127400	127400	0
31	20240715	204900	652700700	127400	127400	127400	127400	0
32	20240715	204800	652700700	127400	127400	127400	127400	143
33	20240715	204700	652700700	127400	127400	127400	127400	0
34	20240715	204600	652700700	127400	127400	127400	127400	0
35	20240715	204500	652700700	127400	127400	127400	127400	0
36	20240715	204400	652700700	127400	127400	127400	127400	0
37	20240715	204300	652700700	127400	127400	127400	127400	0
38	20240715	204200	652700700	127400	127400	127400	127400	0
39	20240715	204100	652700700	127400	127400	127400	127400	0
40	20240715	204000	652700700	127400	127400	127400	127400	0
41	20240715	203900	652700700	127400	127400	127400	127400	0
42	20240715	203800	652700700	127400	127400	127400	127400	0
43	20240715	203700	652700700	127400	127400	127400	127400	0
44	20240715	203600	652700700	127400	127400	127400	127400	0
45	20240715	203500	652700700	127400	127400	127400	127400	0
46	20240715	203400	652700700	127400	127400	127400	127400	0
47	20240715	203300	652700700	127400	127400	127400	127400	0
48	20240715	203200	652700700	127400	127400	127400	127400	0
49	20240715	203100	652700700	127400	127400	127400	127400	0
50	20240715	203000	652700700	127400	127400	127400	127400	0
51	20240715	202900	652700700	127400	127400	127400	127400	0
52	20240715	202800	652700700	127400	127400	127400	127400	0
53	20240715	202700	652700700	127400	127400	127400	127400	0
54	20240715	202600	652700700	127400	127400	127400	127400	0
55	20240715	202500	652700700	127400	127400	127400	127400	0
56	20240715	202400	652700700	127400	127400	127400	127400	0
57	20240715	202300	652700700	127400	127400	127400	127400	0
58	20240715	202200	652700700	127400	127400	127400	127400	0
59	20240715	202100	652700700	127400	127400	127400	127400	0
60	20240715	202000	652700700	127400	127400	127400	127400	0
61	20240715	201900	652700700	127400	127400	127400	127400	0
62	20240715	201800	652700700	127400	127400	127400	127400	143
63	20240715	201700	652700700	127400	127400	127400	127400	0
64	20240715	201600	652700700	127400	127400	127400	127400	0
65	20240715	201500	652700700	127400	127400	127400	127400	0
66	20240715	201400	652700700	127400	127400	127400	127400	0
67	20240715	201300	652700700	127400	127400	127400	127400	0
68	20240715	201200	652700700	127400	127400	127400	127400	0
69	20240715	201100	652700700	127400	127400	127400	127400	0
70	20240715	201000	652700700	127400	127400	127400	127400	0
71	20240715	200900	652700700	127400	127400	127400	127400	0
72	20240715	200800	652700700	127400	127400	127400	127400	0
73	20240715	200700	652700700	127400	127400	127400	127400	0
74	20240715	200600	652700700	127400	127400	127400	127400	0
75	20240715	200500	652700700	127400	127400	127400	127400	0
76	20240715	200400	652700700	127400	127400	127400	127400	0
77	20240715	200300	652700700	127400	127400	127400	127400	0
78	20240715	200200	652700700	127400	127400	127400	127400	0
79	20240715	200100	652700700	127400	127400	127400	127400	0
80	20240715	200000	652700700	127400	127400	127400	127400	0
81	20240715	195900	652700700	127400	127400	127400	127400	0
82	20240715	195800	652700700	127400	127400	127400	127400	0
83	20240715	195700	652700700	127400	127400	127400	127400	0
84	20240715	195600	652700700	127400	127400	127400	127400	0
85	20240715	195500	652700700	127400	127400	127400	127400	0
86	20240715	195400	652700700	127400	127400	127400	127400	0
87	20240715	195300	652700700	127400	127400	127400	127400	0
88	20240715	195200	652700700	127400	127400	127400	127400	0
89	20240715	195100	652700700	127400	127400	127400	127400	0
90	20240715	195000	652700700	127400	127400	127400	127400	0
91	20240715	194900	652700700	127400	127400	127400	127400	0
92	20240715	194800	652700700	127400	127400	127400	127400	143
93	20240715	194700	652700700	127400	127400	127400	127400	0
94	20240715	194600	652700700	127400	127400	127400	127400	0
95	20240715	194500	652700700	127400	127400	127400	127400	0
96	20240715	194400	652700700	127400	127400	127400	127400	0
97	20240715	194300	652700700	127400	127400	127400	127400	0
98	20240715	194200	652700700	127400	127400	127400	127400	0
99	20240715	194100	652700700	127400	127400	127400	127400	0
100	20240715	194000	652700700	127400	127400	127400	127400	0
101	20240715	193900	652700700	127400	127400	127400	127400	0
102	20240715	193800	652700700	127400	127400	127400	127400	0
103	20240715	193700	652700700	127400	127400	127400	127400	0
104	20240715	193600	652700700	127400	127400	127400	127400	0
105	20240715	193500	652700700	127400	127400	127400	127400	0
106	20240715	193400	652700700	127400	127400	127400	127400	0
107	20240715	193300	652700700	127400	127400	127400	127400	0
108	20240715	193200	652700700	127400	127400	127400	127400	0
109	20240715	193100	652700700	127400	127400	127400	127400	0
110	20240715	193000	652700700	127400	127400	127400	127400	0
111	20240715	192900	652700700	127400	127400	127400	127400	0
112	20240715	192800	652700700	127400	127400	127400	127400	0
113	20240715	192700	652700700	127400	127400	127400	127400	0
114	20240715	192600	652700700	127400	127400	127400	127400	0
115	20240715	192500	652700700	127400	127400	127400	127400	0
116	20240715	192400	652700700	127400	127400	127400	127400	0
117	20240715	192300	652700700	127400	127400	127400	127400	0
118	20240715	192200	652700700	127400	127400	127400	127400	0
119	20240715	192100	652700700	127400	127400	127400	127400	0
120	20240715	192000	652700700	127400	127400	127400	127400	0
121	20240715	191900	652700700	127400	127400	127400	127400	0
122	20240715	191800	652700700	127400	127400	127400	127400	143
123	20240715	191700	652700700	127400	127400	127400	127400	0
124	20240715	191600	652700700	127400	127400	127400	127400	0
125	20240715	191500	652700700	127400	127400	127400	127400	0
126	20240715	191400	652700700	127400	127400	127400	127400	0
127	20240715	191300	652700700	127400	127400	127400	127400	0
128	20240715	191200	652700700	127400	127400	127400	127400	0
129	20240715	191100	652700700	127400	127400	127400	127400	0
130	20240715	191000	652700700	127400	127400	127400	127400	0
131	20240715	190900	652700700	127400	127400	127400	127400	0
132	20240715	190800	652700700	127400	127400	127400	127400	0
133	20240715	190700	652700700	127400	127400	127400	127400	0
134	20240715	190600	652700700	127400	127400	127400	127400	0
135	20240715	190500	652700700	127400	127400	127400	127400	0
136	20240715	190400	652700700	127400	127400	127400	127400	0
137	20240715	190300	652700700	127400	127400	127400	127400	0
138	20240715	190200	652700700	127400	127400	127400	127400	0
139	20240715	190100	652700700	127400	127400	127400	127400	0
140	20240715	190000	652700700	127400	127400	127400	127400	0
141	20240715	185900	652700700	127400	127400	127400	127400	0
142	20240715	185800	652700700	127400	127400	127400	127400	0
143	20240715	185700	652700700	127400	127400	127400	127400	0
144	20240715	185600	652700700	127400	127400	127400	127400	0
145	20240715	185500	652700700	127400	127400	127400	127400	0
146	20240715	185400	652700700	127400	127400	127400	127400	0
147	20240715	185300	652700700	127400	127400	127400	127400	0
148	20240715	185200	652700700	127400	127400	127400	127400	0
149	20240715	185100	652700700	127400	127400	127400	127400	0
150	20240715	185000	652700700	127400	127400	127400	127400	0
151	20240715	184900	652700700	127400	127400	127400	127400	0
152	20240715	184800	652700700	127400	127400	127400	127400	143
153	20240715	184700	652700700	127400	127400	127400	127400	0
154	20240715	184600	652700700	127400	127400	127400	127400	0
155	20240715	184500	652700700	127400	127400	127400	127400	0
156	20240715	184400	652700700	127400	127400	127400	127400	0
157	20240715	184300	652700700	127400	127400	127400	127400	0
158	20240715	184200	652700700	127400	127400	127400	127400	0
159	20240715	184100	652700700	127400	127400	127400	127400	0
160	20240715	184000	652700700	127400	127400	127400	127400	0
161	20240715	183900	652700700	127400	127400	127400	127400	0
162	20240715	183800	652700700	127400	127400	127400	127400	0
163	20240715	183700	652700700	127400	127400	127400	127400	0
164	20240715	183600	652700700	127400	127400	127400	127400	0
165	20240715	183500	652700700	127400	127400	127400	127400	0
166	20240715	183400	652700700	127400	127400	127400	127400	0
167	20240715	183300	652700700	127400	127400	127400	127400	0
168	20240715	183200	652700700	127400	127400	127400	127400	0
169	20240715	183100	652700700	127400	127400	127400	127400	0
170	20240715	183000	652700700	127400	127400	127400	127400	0
171	20240715	182900	652700700	127400	127400	127400	127400	0
172	20240715	182800	652700700	127400	127400	127400	127400	0
173	20240715	182700	652700700	127400	127400	127400	127400	0
174	20240715	182600	652700700	127400	127400	127400	127400	0
175	20240715	182500	652700700	127400	127400	127400	127400	0
176	20240715	182400	652700700	127400	127400	127400	127400	0
177	20240715	182300	652700700	127400	127400	127400	127400	0
178	20240715	182200	652700700	127400	127400	127400	127400	0
179	20240715	182100	652700700	127400	127400	127400	127400	0
180	20240715	182000	652700700	127400	127400	127400	127400	0
181	20240715	181900	652700700	127400	127400	127400	127400	0
182	20240715	181800	652700700	127400	127400	127400	127400	143
183	20240715	181700	652700700	127400	127400	127400	127400	0
184	20240715	181600	652700700	127400	127400	127400	127400	0
185	20240715	181500	652700700	127400	127400	127400	127400	0
186	20240715	181400	652700700	127400	127400	127400	127400	0
187	20240715	181300	652700700	127400	127400	127400	127400	0
188	20240715	181200	652700700	127400	127400	127400	127400	0
189	20240715	181100	652700700	127400	127400	127400	127400	0
190	20240715	181000	652700700	127400	127400	127400	127400	0
191	20240715	180900	652700700	127400	127400	127400	127400	0
192	20240715	180800	652700700	127400	127400	127400	127400	0
193	20240715	180700	652700700	127400	127400	127400	127400	0
194	20240715	180600	652700700	127400	127400	127400	127400	0
195	20240715	180500	652700700	127400	127400	127400	127400	0
196	20240715	180400	652700700	127400	127400	127400	127400	0
197	20240715	180300	652700700	127400	127400	127400	127400	0
198	20240715	180200	652700700	127400	127400	127400	127400	0
199	20240715	180100	652700700	127400	127400	127400	127400	0
200	20240715	180000	652700700	127400	127400	127400	127400	0
201	20240715	175900	652700700	127400	127400	127400	127400	0
202	20240715	175800	652700700	127400	127400	127400	127400	0
203	20240715	175700	652700700	127400	127400	127400	127400	0
204	20240715	175600	652700700	127400	127400	127400	127400	0
205	20240715	175500	652700700	127400	127400	127400	127400	0
206	20240715	175400	652700700	127400	127400	127400	127400	0
207	20240715	175300	652700700	127400	127400	127400	127400	0
208	20240715	175200	652700700	127400	127400	127400	127400	0
209	20240715	175100	652700700	127400	127400	127400	127400	0
210	20240715	175000	652700700	127400	127400	127400	127400	0
211	20240715	174900	652700700	127400	127400	127400	127400	0
212	20240715	174800	652700700	127400	127400	127400	127400	143
213	20240715	174700	652700700	127400	127400	127400	127400	0
214	20240715	174600	652700700	127400	127400	127400	127400	0
215	20240715	174500	652700700	127400	127400	127400	127400	0
216	20240715	174400	652700700	127400	127400	127400	127400	0
217	20240715	174300	652700700	127400	127400	127400	127400	0
218	20240715	174200	652700700	127400	127400	127400	127400	0
219	20240715	174100	652700700	127400	127400	127400	127400	0
220	20240715	174000	652700700	127400	127400	127400	127400	0
221	20240715	173900	652700700	127400	127400	127400	127400	0
222	20240715	173800	652700700	127400	127400	127400	127400	0
223	20240715	173700	652700700	127400	127400	127400	127400	0
224	20240715	173600	652700700	127400	127400	127400	127400	0
225	20240715	173500	652700700	127400	127400	127400	127400	0
226	20240715	173400	652700700	127400	127400	127400	127400	0
227	20240715	173300	652700700	127400	127400	127400	127400	0
228	20240715	173200	652700700	127400	127400	127400	127400	0
229	20240715	173100	652700700	127400	127400	127400	127400	0
230	20240715	173000	652700700	127400	127400	127400	127400	0
231	20240715	172900	652700700	127400	127400	127400	127400	0
232	20240715	172800	652700700	127400	127400	127400	127400	0
233	20240715	172700	652700700	127400	127400	127400	127400	0
234	20240715	172600	652700700	127400	127400	127400	127400	0
235	20240715	172500	652700700	127400	127400	127400	127400	0
236	20240715	172400	652700700	127400	127400	127400	127400	0
237	20240715	172300	652700700	127400	127400	127400	127400	0
238	20240715	172200	652700700	127400	127400	127400	127400	0
239	20240715	172100	652700700	127400	127400	127400	127400	0
240	20240715	172000	652700700	127400	127400	127400	127400	0
241	20240715	171900	652700700	127400	127400	127400	127400	0
242	20240715	171800	652700700	127400	127400	127400	127400	143
243	20240715	171700	652700700	127400	127400	127400	127400	0
244	20240715	171600	652700700	127400	127400	127400	127400	0
245	20240715	171500	652700700	127400	127400	127400	127400	0
246	20240715	171400	652700700	127400	127400	127400	127400	0
247	20240715	171300	652700700	127400	127400	127400	127400	0
248	20240715	171200	652700700	127400	127400	127400	127400	0
249	20240715	171100	652700700	127400	127400	127400	127400	0
250	20240715	171000	652700700	127400	127400	127400	127400	0
251	20240715	170900	652700700	127400	127400	127400	127400	0
252	20240715	170800	652700700	127400	127400	127400	127400	0
253	20240715	170700	652700700	127400	127400	127400	127400	0
254	20240715	170600	652700700	127400	127400	127400	127400	0
255	20240715	170500	652700700	127400	127400	127400	127400	0
256	20240715	170400	652700700	127400	127400	127400	127400	0
257	20240715	170300	652700700	127400	127400	127400	127400	0
258	20240715	170200	652700700	127400	127400	127400	127400	0
259	20240715	170100	652700700	127400	127400	127400	127400	0
260	20240715	170000	652700700	127400	127400	127400	127400	0
261	20240715	165900	652700700	127400	127400	127400	127400	0
262	20240715	165800	652700700	127400	127400	127400	127400	0
263	20240715	165700	652700700	127400	127400	127400	127400	0
264	20240715	165600	652700700	127400	127400	127400	127400	0
265	20240715	165500	652700700	127400	127400	127400	127400	0
266	20240715	165400	652700700	127400	127400	127400	127400	0
267	20240715	165300	652700700	127400	127400	127400	127400	0
268	20240715	165200	652700700	127400	127400	127400	127400	0
269	20240715	165100	652700700	127400	127400	127400	127400	0
270	20240715	165000	652700700	127400	127400	127400	127400	0
271	20240715	164900	652700700	127400	127400	127400	127400	0
272	20240715	164800	652700700	127400	127400	127400	127400	143
273	20240715	164700	652700700	127400	127400	127400	127400	0
274	20240715	164600	652700700	127400	127400	127400	127400	0
275	20240715	164500	652700700	127400	127400	127400	127400	0
276	20240715	164400	652700700	127400	127400	127400	127400	0
277	20240715	164300	652700700	127400	127400	127400	127400	0
278	20240715	164200	652700700	127400	127400	127400	127400	0
279	20240715	164100	652700700	127400	127400	127400	127400	0
280	20240715	164000	652700700	127400	127400	127400	127400	0
281	20240715	163900	652700700	127400	127400	127400	127400	0
282	20240715	163800	652700700	127400	127400	127400	127400	0
283	20240715	163700	652700700	127400	127400	127400	127400	0
284	20240715	163600	652700700	127400	127400	127400	127400	0
285	20240715	163500	652700700	127400	127400	127400	127400	0
286	20240715	163400	652700700	127400	127400	127400	127400	0
287	20240715	163300	652700700	127400	127400	127400	127400	0
288	20240715	163200	652700700	127400	127400	127400	127400	0
289	20240715	163100	652700700	127400	127400	127400	127400	0
290	20240715	163000	652700700	127400	127400	127400	127400	0
291	20240715	162900	652700700	127400	127400	127400	127400	0
292	20240715	162800	652700700	127400	127400	127400	127400	0
293	20240715	162700	652700700	127400	127400	127400	127400	0
294	20240715	162600	652700700	127400	127400	127400	127400	0
295	20240715	162500	652700700	127400	127400	127400	127400	0
296	20240715	162400	652700700	127400	127400	127400	127400	0
297	20240715	162300	652700700	127400	127400	127400	127400	0
298	20240715	162200	652700700	127400	127400	127400	127400	0
299	20240715	162100	652700700	127400	127400	127400	127400	0
300	20240715	162000	652700700	127400	127400	127400	127400	0
301	20240715	161900	652700700	127400	127400	127400	127400	0
302	20240715	161800	652700700	127400	127400	127400	127400	143
303	20240715	161700	652700700	127400	127400	127400	127400	0
304	20240715	161600	652700700	127400	127400	127400	127400	0
305	20240715	161500	652700700	127400	127400	127400	127400	0
306	20240715	161400	652700700	127400	127400	127400	127400	0
307	20240715	161300	652700700	127400	127400	127400	127400	0
308	20240715	161200	652700700	127400	127400	127400	127400	0
309	20240715	161100	652700700	127400	127400	127400	127400	0
310	20240715	161000	652700700	127400	127400	127400	127400	0
311	20240715	160900	652700700	127400	127400	127400	127400	0
312	20240715	160800	652700700	127400	127400	127400	127400	0
313	20240715	160700	652700700	127400	127400	127400	127400	0
314	20240715	160600	652700700	127400	127400	127400	127400	0
315	20240715	160500	652700700	127400	127400	127400	127400	0
316	20240715	160400	652700700	127400	127400	127400	127400	0
317	20240715	160300	652700700	127400	127400	127400	127400	0
318	20240715	160200	652700700	127400	127400	127400	127400	0
319	20240715	160100	652700700	127400	127400	127400	127400	0
320	20240715	160000	652700700	127400	127400	127400	127400	0
321	20240715	155900	652700700	127400	127400	127400	127400	0
322	20240715	155800	652700700	127400	127400	127400	127400	0
323	20240715	155700	652700700	127400	127400	127400	127400	0
324	20240715	155600	652700700	127400	127400	127400	127400	0
325	20240715	155500	652700700	127400	127400	127400	127400	0
326	20240715	155400	652700700	127400	127400	127400	127400	0
327	20240715	155300	652700700	127400	127400	127400	127400	0
328	20240715	155200	652700700	127400	127400	127400	127400	0
329	20240715	155100	652700700	127400	127400	127400	127400	0
330	20240715	155000	652700700	127400	127400	127400	127400	0
331	20240715	154900	652700700	127400	127400	127400	127400	0
332	20240715	154800	652700700	127400	127400	127400	127400	143
333	20240715	154700	652700700	127400	127400	127400	127400	0
334	20240715	154600	652700700	127400	127400	127400	127400	0
335	20240715	154500	652700700	127400	127400	127400	127400	0
336	20240715	154400	652700700	127400	127400	127400	127400	0
337	20240715	154300	652700700	127400	127400	127400	127400	0
338	20240715	154200	652700700	127400	127400	127400	127400	0
339	20240715	154100	652700700	127400	127400	127400	127400	0
340	20240715	154000	652700700	127400	127400	127400	127400	0
341	20240715	153900	652700700	127400	127400	127400	127400	0
342	20240715	153800	652700700	127400	127400	127400	127400	0
343	20240715	153700	652700700	127400	127400	127400	127400	0
344	20240715	153600	652700700	127400	127400	127400	127400	0
345	20240715	153500	652700700	127400	127400	127400	127400	0
346	20240715	153400	652700700	127400	127400	127400	127400	0
347	20240715	153300	652700700	127400	127400	127400	127400	0
348	20240715	153200	652700700	127400	127400	127400	127400	0
349	20240715	153100	652700700	127400	127400	127400	127400	0
350	20240715	153000	652700700	127400	127400	127400	127400	143
351	20240715	152900	634482500	126900	126900	126900	126900	0
352	20240715	152800	634482500	126900	126900	126900	126900	0
353	20240715	152700	634482500	126900	126900	126900	126900	0
354	20240715	152600	634482500	126900	126900	126900	126900	0
355	20240715	152500	634482500	126900	126900	126900	126900	0
356	20240715	152400	634482500	126900	126900	126900	126900	0
357	20240715	152300	634482500	126900	126900	126900	126900	0
358	20240715	152200	634482500	126900	126900	126900	126900	0
359	20240715	152100	634482500	126900	126900	126900	126900	0
360	20240715	152000	634482500	126900	126900	126900	126900	0
361	20240715	151900	634482500	126900	126900	127000	126900	29
362	20240715	151800	630800000	127000	126900	127000	126900	7
363	20240715	151700	629911200	126900	127400	127400	126900	3
364	20240715	151600	629529900	127400	127400	127400	127400	0
365	20240715	151500	629529900	127400	127300	127400	127300	23
366	20240715	151400	626601900	127400	127400	127400	127400	1
367	20240715	151300	626474500	127400	127300	127400	127300	21
368	20240715	151200	623800800	127300	127300	127300	127300	1
369	20240715	151100	623673500	127400	127400	127400	127400	1
370	20240715	151000	623546100	127400	127400	127400	126900	5
371	20240715	150900	622910300	127300	127200	127300	127200	24
372	20240715	150800	619856000	127300	127200	127300	127200	17
373	20240715	150700	617692400	127200	127200	127200	127200	3
374	20240715	150600	617310800	127200	127300	127300	127200	2
375	20240715	150500	617056300	127300	127300	127300	127300	1
376	20240715	150400	616929000	127300	127300	127300	127300	1
377	20240715	150300	616801700	127300	127300	127300	127300	1
378	20240715	150200	616674400	127400	127000	127400	127000	107
379	20240715	150100	603056500	127000	126900	127000	126900	32
380	20240715	150000	598995100	126800	126900	126900	126800	11
381	20240715	145900	597599400	126900	126900	126900	126900	2
382	20240715	145800	597345600	126800	127000	127000	126800	10
383	20240715	145700	596076200	127100	127100	127100	127100	2
384	20240715	145600	595822000	127100	127000	127100	127000	3
385	20240715	145500	595440900	127100	127100	127100	127100	1
386	20240715	145400	595313800	127000	127100	127100	127000	4
387	20240715	145300	594805600	127100	127100	127100	127100	1
388	20240715	145200	594678500	127100	127000	127100	127000	3
389	20240715	145100	594297400	127100	127100	127100	127100	1
390	20240715	145000	594170300	127100	127100	127100	127100	2
391	20240715	144900	593916100	127000	127100	127100	127000	3
392	20240715	144800	593535000	127100	127100	127100	127100	1
393	20240715	144700	593407900	127100	127100	127100	127100	2
394	20240715	144600	593153700	127100	127100	127100	127100	1
395	20240715	144500	593026600	127100	127100	127100	127100	1
396	20240715	144400	592899500	127100	127100	127100	127100	5
397	20240715	144300	592264000	127100	127100	127100	127100	14
398	20240715	144200	590484600	127100	127100	127100	127100	2
399	20240715	144100	590230400	127100	127100	127100	127100	0
400	20240715	144000	590230400	127100	127100	127100	127100	4
401	20240715	143900	589722000	127100	127100	127100	127100	0
402	20240715	143800	589722000	127100	127100	127100	127100	2
403	20240715	143700	589467800	127000	127100	127100	127000	3
404	20240715	143600	589086700	127000	127000	127000	127000	1
405	20240715	143500	588959700	127000	127100	127100	126800	10
406	20240715	143400	587689800	127200	127200	127200	127200	1
407	20240715	143300	587562600	127200	127200	127200	127200	3
408	20240715	143200	587181000	127000	127200	127200	127000	3
409	20240715	143100	586799800	127200	127200	127200	127200	1
410	20240715	143000	586672600	127200	127200	127200	127200	6
411	20240715	142900	585909400	127200	127200	127200	127200	1
412	20240715	142800	585782200	127000	126900	127200	126900	6
413	20240715	142700	585020000	126800	126800	126800	126800	2
414	20240715	142600	584766400	127200	127200	127200	126800	5
415	20240715	142500	584131200	126800	126800	126800	126800	2
416	20240715	142400	583877600	127200	126800	127200	126800	10
417	20240715	142300	582608800	126800	126800	126800	126800	2
418	20240715	142200	582355200	126800	127200	127200	126800	4
419	20240715	142100	581847200	127100	127100	127100	126800	7
420	20240715	142000	580958100	127200	126800	127200	126800	4
421	20240715	141900	580450100	127200	127200	127200	127200	1
422	20240715	141800	580322900	127200	127200	127200	127200	1
423	20240715	141700	580195700	127300	127300	127300	127300	1
424	20240715	141600	580068400	127300	127300	127300	127300	2
425	20240715	141500	579813800	127300	127300	127300	127300	1
426	20240715	141400	579686500	127300	126800	127300	126800	18
427	20240715	141300	577403600	126800	127300	127300	126800	4
428	20240715	141200	576895400	127300	127300	127300	127300	2
429	20240715	141100	576640800	127300	127300	127300	127300	0
430	20240715	141000	576640800	127300	127300	127300	127300	2
431	20240715	140900	576386200	127200	127200	127200	127200	1
432	20240715	140800	576259000	127200	127200	127200	127200	2
433	20240715	140700	576004600	127200	127200	127200	127200	0
434	20240715	140600	576004600	127200	126800	127200	126800	15
435	20240715	140500	574099100	127000	127000	127000	127000	1
436	20240715	140400	573972100	127000	127000	127000	127000	1
437	20240715	140300	573845100	127000	127000	127000	127000	1
438	20240715	140200	573718100	126800	127000	127000	126800	3
439	20240715	140100	573337300	127000	127000	127000	127000	1
440	20240715	140000	573210300	127000	127000	127000	127000	1
441	20240715	135900	573083300	127000	127000	127000	127000	2
442	20240715	135800	572829300	127000	127000	127000	127000	10
443	20240715	135700	571559300	127000	127000	127000	127000	2
444	20240715	135600	571305300	126700	127100	127100	126700	5
445	20240715	135500	570670600	127000	127000	127000	127000	3
446	20240715	135400	570289600	127200	127200	127200	127200	2
447	20240715	135300	570035200	127000	127000	127000	127000	2
448	20240715	135200	569781200	127000	127300	127300	127000	4
449	20240715	135100	569272400	127300	127300	127300	127300	0
450	20240715	135000	569272400	127300	127300	127300	127300	2
451	20240715	134900	569017800	127300	127300	127300	127300	2
452	20240715	134800	568763200	127300	127300	127300	127300	1
453	20240715	134700	568635900	127300	127300	127300	127300	1
454	20240715	134600	568508600	127200	127200	127200	127200	12
455	20240715	134500	566982200	127100	127100	127100	127100	3
456	20240715	134400	566600900	127100	127100	127100	127100	1
457	20240715	134300	566473800	127100	127100	127100	127100	1
458	20240715	134200	566346700	127100	127100	127100	127100	2
459	20240715	134100	566092500	127100	127100	127100	127100	1
460	20240715	134000	565965400	127100	127200	127200	127100	4
461	20240715	133900	565456900	126700	127200	127200	126700	3
462	20240715	133800	565076300	127200	127200	127200	126700	4
463	20240715	133700	564568500	127100	127100	127100	127100	5
464	20240715	133600	563933000	127200	127300	127300	127200	5
465	20240715	133500	563296900	127200	127200	127200	127200	0
466	20240715	133400	563296900	127200	127400	127400	127200	4
467	20240715	133300	562787700	127200	127200	127400	127200	4
468	20240715	133200	562278700	127200	127400	127400	127200	3
469	20240715	133100	561896900	127400	127300	127400	127300	3
470	20240715	133000	561514900	127400	127400	127400	127400	1
471	20240715	132900	561387500	127400	127400	127400	127400	3
472	20240715	132800	561005300	127400	127400	127400	127400	1
473	20240715	132700	560877900	127300	127400	127400	127300	3
474	20240715	132600	560495900	127400	127400	127400	127400	1
475	20240715	132500	560368500	127400	127400	127400	127400	2
476	20240715	132400	560113700	127400	127400	127400	127400	2
477	20240715	132300	559858900	127400	127400	127400	127400	0
478	20240715	132200	559858900	127400	127400	127400	127400	5
479	20240715	132100	559221900	127400	127400	127400	127400	0
480	20240715	132000	559221900	127400	127400	127400	127400	2
481	20240715	131900	558967100	127300	127400	127400	127300	2
482	20240715	131800	558712400	127400	127400	127400	127400	2
483	20240715	131700	558457600	127400	127400	127400	127400	1
484	20240715	131600	558330200	127400	127400	127400	127400	1
485	20240715	131500	558202800	127400	127300	127400	127300	3
486	20240715	131400	557820700	127400	127400	127400	127400	1
487	20240715	131300	557693300	127400	127400	127400	127400	11
488	20240715	131200	556291900	127400	127500	127500	127400	5
489	20240715	131100	555654800	127500	127400	127500	127100	8
490	20240715	131000	554636000	127500	127500	127500	127500	3
491	20240715	130900	554253500	127500	127500	127500	127500	4
492	20240715	130800	553743500	127500	127400	127500	127400	20
493	20240715	130700	551195300	127400	127400	127400	127400	0
494	20240715	130600	551195300	127400	127300	127400	127300	4
495	20240715	130500	550686000	127300	127300	127300	127300	1
496	20240715	130400	550558700	127300	127200	127300	127200	10
497	20240715	130300	549286500	127200	127200	127200	127200	1
498	20240715	130200	549159300	127100	127100	127100	127100	0
499	20240715	130100	549159300	127100	127100	127100	127100	0
500	20240715	130000	549159300	127100	127100	127100	127100	4
501	20240715	125900	548650900	127100	127100	127100	127100	2
502	20240715	125800	548396700	127100	127100	127100	127100	2
503	20240715	125700	548142500	127100	127100	127100	127100	2
504	20240715	125600	547888300	127400	127400	127400	127400	0
505	20240715	125500	547888300	127400	127400	127400	127400	5
506	20240715	125400	547251300	127300	127400	127400	127300	2
507	20240715	125300	546996600	127300	127300	127300	127300	0
508	20240715	125200	546996600	127300	127300	127300	127300	6
509	20240715	125100	546232800	127300	127300	127300	127300	5
510	20240715	125000	545596300	127300	127300	127300	127300	1
511	20240715	124900	545469000	127300	127300	127300	127300	0
512	20240715	124800	545469000	127300	127300	127300	127300	38
513	20240715	124700	540631600	127200	127200	127200	127200	0
514	20240715	124600	540631600	127200	127200	127200	127200	0
515	20240715	124500	540631600	127200	127200	127200	127200	8
516	20240715	124400	539614000	127100	127100	127100	127100	0
517	20240715	124300	539614000	127100	127100	127100	127100	0
518	20240715	124200	539614000	127100	127200	127200	127100	6
519	20240715	124100	538851300	127100	127100	127100	127100	0
520	20240715	124000	538851300	127100	127100	127100	127100	6
521	20240715	123900	538088700	127100	127100	127100	127100	3
522	20240715	123800	537707400	127100	127100	127100	127100	2
523	20240715	123700	537453200	127100	127100	127100	127100	0
524	20240715	123600	537453200	127100	127100	127100	127100	1
525	20240715	123500	537326100	126800	126800	126800	126800	0
526	20240715	123400	537326100	126800	126800	126800	126800	0
527	20240715	123300	537326100	126800	126800	126800	126800	0
528	20240715	123200	537326100	126800	126800	126800	126800	0
529	20240715	123100	537326100	126800	126700	126800	126700	33
530	20240715	123000	533142500	126500	126500	126500	126500	2
531	20240715	122900	532889500	126500	126500	126500	126500	2
532	20240715	122800	532636500	126500	126500	126500	126500	2
533	20240715	122700	532383500	126400	126400	126400	126400	0
534	20240715	122600	532383500	126400	126400	126400	126400	2
535	20240715	122500	532130700	126700	126700	126700	126700	2
536	20240715	122400	531877300	126700	126700	126700	126700	0
537	20240715	122300	531877300	126700	126700	126700	126700	0
538	20240715	122200	531877300	126700	126600	126700	126600	57
539	20240715	122100	524660800	126500	126500	126500	126500	77
540	20240715	122000	514920300	126500	126500	126500	126500	2
541	20240715	121900	514667300	126500	126500	126500	126500	2
542	20240715	121800	514414300	126600	126500	126600	126500	3
543	20240715	121700	514034700	126500	126600	126600	126500	4
544	20240715	121600	513528500	126600	126600	126600	126600	0
545	20240715	121500	513528500	126600	126600	126600	126600	0
546	20240715	121400	513528500	126600	126600	126600	126600	0
547	20240715	121300	513528500	126600	126600	126600	126600	0
548	20240715	121200	513528500	126600	126600	126600	126600	9
549	20240715	121100	512389100	126600	126500	126600	126500	9
550	20240715	121000	511249900	126500	126500	126500	126500	7
551	20240715	120900	510364400	126500	126500	126500	126500	4
552	20240715	120800	509858400	126500	126600	126600	126500	4
553	20240715	120700	509352200	126600	126600	126600	126600	2
554	20240715	120600	509099000	126600	126600	126600	126600	10
555	20240715	120500	507833000	126600	126700	126700	126600	3
556	20240715	120400	507453100	126600	126600	126600	126600	0
557	20240715	120300	507453100	126600	126600	126600	126600	2
558	20240715	120200	507199900	126600	126600	126600	126600	0
559	20240715	120100	507199900	126600	126600	126600	126600	2
560	20240715	120000	506946700	126600	126600	126600	126600	7
561	20240715	115900	506060500	126600	126600	126600	126600	2
562	20240715	115800	505807300	126600	126600	126600	126600	10
563	20240715	115700	504541300	126600	126600	126600	126600	2
564	20240715	115600	504288100	126600	126600	126600	126600	0
565	20240715	115500	504288100	126600	126600	126600	126600	5
566	20240715	115400	503655100	126600	126600	126600	126600	2
567	20240715	115300	503401900	126600	126600	126600	126600	2
568	20240715	115200	503148700	126600	126600	126600	126600	10
569	20240715	115100	501882700	126600	126800	126900	126600	9
570	20240715	115000	500741800	126800	126800	126800	126800	2
571	20240715	114900	500488200	126900	126900	126900	126900	12
572	20240715	114800	498965400	126900	126900	126900	126900	0
573	20240715	114700	498965400	126900	126900	126900	126900	2
574	20240715	114600	498711600	126900	126900	126900	126900	2
575	20240715	114500	498457800	127100	126900	127100	126900	10
576	20240715	114400	497188600	126900	126900	126900	126900	4
577	20240715	114300	496681000	127000	127100	127100	127000	7
578	20240715	114200	495791700	127100	127200	127200	127100	6
579	20240715	114100	495028900	127200	127100	127200	127100	5
580	20240715	114000	494393300	127100	127100	127100	127100	2
581	20240715	113900	494139100	127200	127200	127200	127200	1
582	20240715	113800	494011900	127100	127100	127100	127100	3
583	20240715	113700	493630600	127200	127200	127200	127200	2
584	20240715	113600	493376200	127200	127200	127200	127200	1
585	20240715	113500	493249000	127200	127200	127200	127200	0
586	20240715	113400	493249000	127200	127200	127200	127200	1
587	20240715	113300	493121800	127300	127300	127300	127300	2
588	20240715	113200	492867200	127100	127200	127200	127100	2
589	20240715	113100	492612900	127100	127100	127100	127100	0
590	20240715	113000	492612900	127100	127100	127100	127100	0
591	20240715	112900	492612900	127100	127200	127200	127100	2
592	20240715	112800	492358600	127300	127300	127300	127300	1
593	20240715	112700	492231300	127500	127500	127500	127500	0
594	20240715	112600	492231300	127500	127500	127500	127500	0
595	20240715	112500	492231300	127500	127500	127500	127500	2
596	20240715	112400	491976300	126900	127100	127100	126900	10
597	20240715	112300	490705900	127200	127200	127200	127200	19
598	20240715	112200	488289100	127200	127300	127300	127200	2
599	20240715	112100	488034600	127700	127600	127700	127300	26
600	20240715	112000	484719600	127500	127500	127500	127500	0
601	20240715	111900	484719600	127500	127200	127700	127200	69
602	20240715	111800	475913700	127600	127000	127600	127000	462
603	20240715	111700	417078700	127000	127000	127000	127000	0
604	20240715	111600	417078700	127000	126800	127000	126800	134
605	20240715	111500	400075300	126600	126600	126600	126600	2
606	20240715	111400	399822100	126600	126600	126600	126600	2
607	20240715	111300	399568900	126600	126600	126600	126600	8
608	20240715	111200	398556100	126600	126600	126600	126600	2
609	20240715	111100	398302900	126600	126600	126600	126600	2
610	20240715	111000	398049700	126500	126500	126500	126500	0
611	20240715	110900	398049700	126500	126500	126500	126500	2
612	20240715	110800	397796700	126900	126900	126900	126900	0
613	20240715	110700	397796700	126900	126900	126900	126900	2
614	20240715	110600	397542900	126500	126500	126500	126500	2
615	20240715	110500	397289900	126800	126800	126800	126800	2
616	20240715	110400	397036300	126800	126800	126800	126800	0
617	20240715	110300	397036300	126800	126800	126800	126800	0
618	20240715	110200	397036300	126800	126800	126800	126800	0
619	20240715	110100	397036300	126800	126800	126800	126800	2
620	20240715	110000	396782700	126900	126700	126900	126500	114
621	20240715	105900	382330300	126500	126500	126500	126500	2
622	20240715	105800	382077300	126500	126500	126500	126500	2
623	20240715	105700	381824300	126500	126500	126500	126500	2
624	20240715	105600	381571300	126800	126800	126800	126800	6
625	20240715	105500	380810500	126800	126800	126900	126800	111
626	20240715	105400	366725100	126800	126800	126800	126800	2
627	20240715	105300	366471500	126800	126800	126800	126800	2
628	20240715	105200	366217900	126800	126800	126800	126800	12
629	20240715	105100	364696300	126800	126800	126800	126800	60
630	20240715	105000	357088300	126800	126900	126900	126800	31
631	20240715	104900	353157400	126900	126900	126900	126900	0
632	20240715	104800	353157400	126900	126900	126900	126900	18
633	20240715	104700	350873200	126900	126900	126900	126900	0
634	20240715	104600	350873200	126900	126900	126900	126900	0
635	20240715	104500	350873200	126900	126900	127200	126900	129
636	20240715	104400	334480200	126900	126900	126900	126900	4
637	20240715	104300	333972600	126900	126900	126900	126900	2
638	20240715	104200	333718800	126900	126900	127000	126900	8
639	20240715	104100	332703400	126900	126900	126900	126900	3
640	20240715	104000	332322700	126900	126900	126900	126900	3
641	20240715	103900	331942000	126900	126900	126900	126900	5
642	20240715	103800	331307500	126900	126900	126900	126900	15
643	20240715	103700	329404000	126900	127000	127000	126900	109
644	20240715	103600	315561200	127000	127100	127100	127000	18
645	20240715	103500	313273600	127100	127100	127100	127100	23
646	20240715	103400	310350300	127100	127100	127100	127100	5
647	20240715	103300	309714800	127100	127100	127100	127100	2
648	20240715	103200	309460600	127100	127200	127200	127100	3
649	20240715	103100	309079200	127100	127100	127100	127100	7
650	20240715	103000	308189500	127100	127100	127100	127100	0
651	20240715	102900	308189500	127100	127100	127100	127100	0
652	20240715	102800	308189500	127100	127100	127100	127100	2
653	20240715	102700	307935300	127200	127200	127200	127200	24
654	20240715	102600	304882500	127100	127100	127100	127100	0
655	20240715	102500	304882500	127100	127100	127100	127100	17
656	20240715	102400	302721800	127000	127000	127000	127000	13
657	20240715	102300	301070800	127000	127000	127000	127000	4
658	20240715	102200	300562800	127000	127000	127000	127000	4
659	20240715	102100	300054800	127000	127000	127000	127000	6
660	20240715	102000	299292800	127200	127200	127200	127200	2
661	20240715	101900	299038400	127200	127000	127200	127000	43
662	20240715	101800	293572300	127100	127100	127100	127100	10
663	20240715	101700	292301300	127000	127100	127100	127000	9
664	20240715	101600	291157500	127100	127100	127100	127100	11
665	20240715	101500	289759400	127100	127100	127100	127100	32
666	20240715	101400	285692200	127100	127100	127200	127100	26
667	20240715	101300	282385400	127100	127100	127100	127100	13
668	20240715	101200	280733100	127100	127100	127100	127100	2
669	20240715	101100	280478900	127100	127100	127100	127100	2
670	20240715	101000	280224700	127100	127100	127100	127100	10
671	20240715	100900	278953700	127100	127100	127100	127100	12
672	20240715	100800	277428500	127100	127000	127100	127000	10
673	20240715	100700	276157600	127000	127000	127000	127000	20
674	20240715	100600	273617600	126800	126800	126800	126800	0
675	20240715	100500	273617600	126800	127100	127100	126800	4
676	20240715	100400	273109800	127200	127200	127200	127200	0
677	20240715	100300	273109800	127200	126300	127200	126300	108
678	20240715	100200	259434900	126200	126200	126300	126200	6
679	20240715	100100	258677600	126200	126200	126200	126200	2
680	20240715	100000	258425200	126400	126400	126400	126400	1
681	20240715	095900	258298800	126200	126200	126200	126200	0
682	20240715	095800	258298800	126200	126200	126200	126200	0
683	20240715	095700	258298800	126200	126200	126200	126200	0
684	20240715	095600	258298800	126200	126200	126200	126200	0
685	20240715	095500	258298800	126200	126100	126200	126100	28
686	20240715	095400	254765900	126100	126100	126100	126100	5
687	20240715	095300	254135400	126100	126100	126100	126100	5
688	20240715	095200	253504900	126100	126200	126200	126100	16
689	20240715	095100	251486400	126200	126200	126300	126200	16
690	20240715	095000	249467100	126200	126200	126200	126200	4
691	20240715	094900	248962300	126200	126200	126200	126100	39
692	20240715	094800	244043800	126200	126500	126500	126200	17
693	20240715	094700	241894500	126500	126700	126700	126500	15
694	20240715	094600	239995600	126700	126800	127000	126700	205
695	20240715	094500	214001000	126900	126900	127100	126900	74
696	20240715	094400	204610200	126900	126900	126900	126900	0
697	20240715	094300	204610200	126900	127200	127200	126900	3
698	20240715	094200	204229200	127200	127100	127200	127100	20
699	20240715	094100	201686700	127100	126900	127100	126900	5
700	20240715	094000	201052000	127000	127000	127000	127000	49
701	20240715	093900	194829000	127000	127000	127200	127000	5
702	20240715	093800	194193800	127100	127100	127100	127100	2
703	20240715	093700	193939600	127100	127100	127100	127100	25
704	20240715	093600	190762100	127100	127000	127100	127000	18
705	20240715	093500	188474500	127100	127000	127100	127000	3
706	20240715	093400	188093400	127100	127000	127100	127000	10
707	20240715	093300	186822500	127000	127000	127000	127000	0
708	20240715	093200	186822500	127000	127000	127000	127000	1
709	20240715	093100	186695500	127000	127000	127000	127000	12
710	20240715	093000	185171500	127000	127000	127000	127000	22
711	20240715	092900	182377500	127000	127000	127000	127000	1
712	20240715	092800	182250500	127100	127100	127100	127100	2
713	20240715	092700	181996300	127100	127100	127100	127000	32
714	20240715	092600	177929200	127100	127100	127100	127100	3
715	20240715	092500	177547900	127100	127100	127100	127100	23
716	20240715	092400	174624600	127100	127100	127100	127100	28
717	20240715	092300	171065800	127200	127100	127200	127100	9
718	20240715	092200	169921600	127300	127300	127300	127300	48
719	20240715	092100	163811200	127300	127400	127400	127300	33
720	20240715	092000	159607100	127400	127300	127500	127300	160
721	20240715	091900	139225900	127300	127300	127300	127300	107
722	20240715	091800	125604800	127300	127400	127500	127300	44
723	20240715	091700	119999000	127400	126900	127500	126800	223
724	20240715	091600	91618800	126800	126800	127100	126800	44
725	20240715	091500	86034900	126700	126700	126700	126700	11
726	20240715	091400	84641200	126600	126600	126600	126600	38
727	20240715	091300	79830400	126500	126000	126500	126000	58
728	20240715	091200	72503000	126000	125900	126000	125900	6
729	20240715	091100	71747200	125800	125800	125800	125800	4
730	20240715	091000	71244000	125900	126200	126200	125900	73
731	20240715	090900	62052900	126200	126300	126300	126200	16
732	20240715	090800	60033300	126300	125700	126300	125700	76
733	20240715	090700	50478300	125700	125700	125700	125700	4
734	20240715	090600	49975500	125700	126600	126600	125700	3
735	20240715	090500	49597500	125800	125800	125800	125700	74
736	20240715	090400	40295400	126700	126000	126800	125700	23
737	20240715	090300	37385200	126800	126800	126800	125800	119
738	20240715	090200	22334800	126800	125700	126800	125700	71
739	20240715	090100	13341800	126800	126800	126800	125600	43
740	20240715	090000	7902900	126900	125300	126900	125300	63