KissMeData/120030/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	202300	124688400	96500	96500	96500	96500	15
3	20240705	202200	124688400	96500	96500	96500	96500	0
4	20240705	202100	124688400	96500	96500	96500	96500	0
5	20240705	202000	124688400	96500	96500	96500	96500	0
6	20240705	201900	124688400	96500	96500	96500	96500	0
7	20240705	201800	124688400	96500	96500	96500	96500	0
8	20240705	201700	124688400	96500	96500	96500	96500	0
9	20240705	201600	124688400	96500	96500	96500	96500	0
10	20240705	201500	124688400	96500	96500	96500	96500	0
11	20240705	201400	124688400	96500	96500	96500	96500	0
12	20240705	201300	124688400	96500	96500	96500	96500	0
13	20240705	201200	124688400	96500	96500	96500	96500	0
14	20240705	201100	124688400	96500	96500	96500	96500	0
15	20240705	201000	124688400	96500	96500	96500	96500	0
16	20240705	200900	124688400	96500	96500	96500	96500	0
17	20240705	200800	124688400	96500	96500	96500	96500	0
18	20240705	200700	124688400	96500	96500	96500	96500	0
19	20240705	200600	124688400	96500	96500	96500	96500	0
20	20240705	200500	124688400	96500	96500	96500	96500	0
21	20240705	200400	124688400	96500	96500	96500	96500	0
22	20240705	200300	124688400	96500	96500	96500	96500	0
23	20240705	200200	124688400	96500	96500	96500	96500	0
24	20240705	200100	124688400	96500	96500	96500	96500	0
25	20240705	200000	124688400	96500	96500	96500	96500	0
26	20240705	195900	124688400	96500	96500	96500	96500	0
27	20240705	195800	124688400	96500	96500	96500	96500	0
28	20240705	195700	124688400	96500	96500	96500	96500	0
29	20240705	195600	124688400	96500	96500	96500	96500	0
30	20240705	195500	124688400	96500	96500	96500	96500	0
31	20240705	195400	124688400	96500	96500	96500	96500	0
32	20240705	195300	124688400	96500	96500	96500	96500	15
33	20240705	195200	124688400	96500	96500	96500	96500	0
34	20240705	195100	124688400	96500	96500	96500	96500	0
35	20240705	195000	124688400	96500	96500	96500	96500	0
36	20240705	194900	124688400	96500	96500	96500	96500	0
37	20240705	194800	124688400	96500	96500	96500	96500	0
38	20240705	194700	124688400	96500	96500	96500	96500	0
39	20240705	194600	124688400	96500	96500	96500	96500	0
40	20240705	194500	124688400	96500	96500	96500	96500	0
41	20240705	194400	124688400	96500	96500	96500	96500	0
42	20240705	194300	124688400	96500	96500	96500	96500	0
43	20240705	194200	124688400	96500	96500	96500	96500	0
44	20240705	194100	124688400	96500	96500	96500	96500	0
45	20240705	194000	124688400	96500	96500	96500	96500	0
46	20240705	193900	124688400	96500	96500	96500	96500	0
47	20240705	193800	124688400	96500	96500	96500	96500	0
48	20240705	193700	124688400	96500	96500	96500	96500	0
49	20240705	193600	124688400	96500	96500	96500	96500	0
50	20240705	193500	124688400	96500	96500	96500	96500	0
51	20240705	193400	124688400	96500	96500	96500	96500	0
52	20240705	193300	124688400	96500	96500	96500	96500	0
53	20240705	193200	124688400	96500	96500	96500	96500	0
54	20240705	193100	124688400	96500	96500	96500	96500	0
55	20240705	193000	124688400	96500	96500	96500	96500	0
56	20240705	192900	124688400	96500	96500	96500	96500	0
57	20240705	192800	124688400	96500	96500	96500	96500	0
58	20240705	192700	124688400	96500	96500	96500	96500	0
59	20240705	192600	124688400	96500	96500	96500	96500	0
60	20240705	192500	124688400	96500	96500	96500	96500	0
61	20240705	192400	124688400	96500	96500	96500	96500	0
62	20240705	192300	124688400	96500	96500	96500	96500	15
63	20240705	192200	124688400	96500	96500	96500	96500	0
64	20240705	192100	124688400	96500	96500	96500	96500	0
65	20240705	192000	124688400	96500	96500	96500	96500	0
66	20240705	191900	124688400	96500	96500	96500	96500	0
67	20240705	191800	124688400	96500	96500	96500	96500	0
68	20240705	191700	124688400	96500	96500	96500	96500	0
69	20240705	191600	124688400	96500	96500	96500	96500	0
70	20240705	191500	124688400	96500	96500	96500	96500	0
71	20240705	191400	124688400	96500	96500	96500	96500	0
72	20240705	191300	124688400	96500	96500	96500	96500	0
73	20240705	191200	124688400	96500	96500	96500	96500	0
74	20240705	191100	124688400	96500	96500	96500	96500	0
75	20240705	191000	124688400	96500	96500	96500	96500	0
76	20240705	190900	124688400	96500	96500	96500	96500	0
77	20240705	190800	124688400	96500	96500	96500	96500	0
78	20240705	190700	124688400	96500	96500	96500	96500	0
79	20240705	190600	124688400	96500	96500	96500	96500	0
80	20240705	190500	124688400	96500	96500	96500	96500	0
81	20240705	190400	124688400	96500	96500	96500	96500	0
82	20240705	190300	124688400	96500	96500	96500	96500	0
83	20240705	190200	124688400	96500	96500	96500	96500	0
84	20240705	190100	124688400	96500	96500	96500	96500	0
85	20240705	190000	124688400	96500	96500	96500	96500	0
86	20240705	185900	124688400	96500	96500	96500	96500	0
87	20240705	185800	124688400	96500	96500	96500	96500	0
88	20240705	185700	124688400	96500	96500	96500	96500	0
89	20240705	185600	124688400	96500	96500	96500	96500	0
90	20240705	185500	124688400	96500	96500	96500	96500	0
91	20240705	185400	124688400	96500	96500	96500	96500	0
92	20240705	185300	124688400	96500	96500	96500	96500	15
93	20240705	185200	124688400	96500	96500	96500	96500	0
94	20240705	185100	124688400	96500	96500	96500	96500	0
95	20240705	185000	124688400	96500	96500	96500	96500	0
96	20240705	184900	124688400	96500	96500	96500	96500	0
97	20240705	184800	124688400	96500	96500	96500	96500	0
98	20240705	184700	124688400	96500	96500	96500	96500	0
99	20240705	184600	124688400	96500	96500	96500	96500	0
100	20240705	184500	124688400	96500	96500	96500	96500	0
101	20240705	184400	124688400	96500	96500	96500	96500	0
102	20240705	184300	124688400	96500	96500	96500	96500	0
103	20240705	184200	124688400	96500	96500	96500	96500	0
104	20240705	184100	124688400	96500	96500	96500	96500	0
105	20240705	184000	124688400	96500	96500	96500	96500	0
106	20240705	183900	124688400	96500	96500	96500	96500	0
107	20240705	183800	124688400	96500	96500	96500	96500	0
108	20240705	183700	124688400	96500	96500	96500	96500	0
109	20240705	183600	124688400	96500	96500	96500	96500	0
110	20240705	183500	124688400	96500	96500	96500	96500	0
111	20240705	183400	124688400	96500	96500	96500	96500	0
112	20240705	183300	124688400	96500	96500	96500	96500	0
113	20240705	183200	124688400	96500	96500	96500	96500	0
114	20240705	183100	124688400	96500	96500	96500	96500	0
115	20240705	183000	124688400	96500	96500	96500	96500	0
116	20240705	182900	124688400	96500	96500	96500	96500	0
117	20240705	182800	124688400	96500	96500	96500	96500	0
118	20240705	182700	124688400	96500	96500	96500	96500	0
119	20240705	182600	124688400	96500	96500	96500	96500	0
120	20240705	182500	124688400	96500	96500	96500	96500	0
121	20240705	182400	124688400	96500	96500	96500	96500	0
122	20240705	182300	124688400	96500	96500	96500	96500	15
123	20240705	182200	124688400	96500	96500	96500	96500	0
124	20240705	182100	124688400	96500	96500	96500	96500	0
125	20240705	182000	124688400	96500	96500	96500	96500	0
126	20240705	181900	124688400	96500	96500	96500	96500	0
127	20240705	181800	124688400	96500	96500	96500	96500	0
128	20240705	181700	124688400	96500	96500	96500	96500	0
129	20240705	181600	124688400	96500	96500	96500	96500	0
130	20240705	181500	124688400	96500	96500	96500	96500	0
131	20240705	181400	124688400	96500	96500	96500	96500	0
132	20240705	181300	124688400	96500	96500	96500	96500	0
133	20240705	181200	124688400	96500	96500	96500	96500	0
134	20240705	181100	124688400	96500	96500	96500	96500	0
135	20240705	181000	124688400	96500	96500	96500	96500	0
136	20240705	180900	124688400	96500	96500	96500	96500	0
137	20240705	180800	124688400	96500	96500	96500	96500	0
138	20240705	180700	124688400	96500	96500	96500	96500	0
139	20240705	180600	124688400	96500	96500	96500	96500	0
140	20240705	180500	124688400	96500	96500	96500	96500	0
141	20240705	180400	124688400	96500	96500	96500	96500	0
142	20240705	180300	124688400	96500	96500	96500	96500	0
143	20240705	180200	124688400	96500	96500	96500	96500	0
144	20240705	180100	124688400	96500	96500	96500	96500	0
145	20240705	180000	124688400	96500	96500	96500	96500	0
146	20240705	175900	124688400	96500	96500	96500	96500	0
147	20240705	175800	124688400	96500	96500	96500	96500	0
148	20240705	175700	124688400	96500	96500	96500	96500	0
149	20240705	175600	124688400	96500	96500	96500	96500	0
150	20240705	175500	124688400	96500	96500	96500	96500	0
151	20240705	175400	124688400	96500	96500	96500	96500	0
152	20240705	175300	124688400	96500	96500	96500	96500	15
153	20240705	175200	124688400	96500	96500	96500	96500	0
154	20240705	175100	124688400	96500	96500	96500	96500	0
155	20240705	175000	124688400	96500	96500	96500	96500	0
156	20240705	174900	124688400	96500	96500	96500	96500	0
157	20240705	174800	124688400	96500	96500	96500	96500	0
158	20240705	174700	124688400	96500	96500	96500	96500	0
159	20240705	174600	124688400	96500	96500	96500	96500	0
160	20240705	174500	124688400	96500	96500	96500	96500	0
161	20240705	174400	124688400	96500	96500	96500	96500	0
162	20240705	174300	124688400	96500	96500	96500	96500	0
163	20240705	174200	124688400	96500	96500	96500	96500	0
164	20240705	174100	124688400	96500	96500	96500	96500	0
165	20240705	174000	124688400	96500	96500	96500	96500	0
166	20240705	173900	124688400	96500	96500	96500	96500	0
167	20240705	173800	124688400	96500	96500	96500	96500	0
168	20240705	173700	124688400	96500	96500	96500	96500	0
169	20240705	173600	124688400	96500	96500	96500	96500	0
170	20240705	173500	124688400	96500	96500	96500	96500	0
171	20240705	173400	124688400	96500	96500	96500	96500	0
172	20240705	173300	124688400	96500	96500	96500	96500	0
173	20240705	173200	124688400	96500	96500	96500	96500	0
174	20240705	173100	124688400	96500	96500	96500	96500	0
175	20240705	173000	124688400	96500	96500	96500	96500	0
176	20240705	172900	124688400	96500	96500	96500	96500	0
177	20240705	172800	124688400	96500	96500	96500	96500	0
178	20240705	172700	124688400	96500	96500	96500	96500	0
179	20240705	172600	124688400	96500	96500	96500	96500	0
180	20240705	172500	124688400	96500	96500	96500	96500	0
181	20240705	172400	124688400	96500	96500	96500	96500	0
182	20240705	172300	124688400	96500	96500	96500	96500	15
183	20240705	172200	124688400	96500	96500	96500	96500	0
184	20240705	172100	124688400	96500	96500	96500	96500	0
185	20240705	172000	124688400	96500	96500	96500	96500	0
186	20240705	171900	124688400	96500	96500	96500	96500	0
187	20240705	171800	124688400	96500	96500	96500	96500	0
188	20240705	171700	124688400	96500	96500	96500	96500	0
189	20240705	171600	124688400	96500	96500	96500	96500	0
190	20240705	171500	124688400	96500	96500	96500	96500	0
191	20240705	171400	124688400	96500	96500	96500	96500	0
192	20240705	171300	124688400	96500	96500	96500	96500	0
193	20240705	171200	124688400	96500	96500	96500	96500	0
194	20240705	171100	124688400	96500	96500	96500	96500	0
195	20240705	171000	124688400	96500	96500	96500	96500	0
196	20240705	170900	124688400	96500	96500	96500	96500	0
197	20240705	170800	124688400	96500	96500	96500	96500	0
198	20240705	170700	124688400	96500	96500	96500	96500	0
199	20240705	170600	124688400	96500	96500	96500	96500	0
200	20240705	170500	124688400	96500	96500	96500	96500	0
201	20240705	170400	124688400	96500	96500	96500	96500	0
202	20240705	170300	124688400	96500	96500	96500	96500	0
203	20240705	170200	124688400	96500	96500	96500	96500	0
204	20240705	170100	124688400	96500	96500	96500	96500	0
205	20240705	170000	124688400	96500	96500	96500	96500	0
206	20240705	165900	124688400	96500	96500	96500	96500	0
207	20240705	165800	124688400	96500	96500	96500	96500	0
208	20240705	165700	124688400	96500	96500	96500	96500	0
209	20240705	165600	124688400	96500	96500	96500	96500	0
210	20240705	165500	124688400	96500	96500	96500	96500	0
211	20240705	165400	124688400	96500	96500	96500	96500	0
212	20240705	165300	124688400	96500	96500	96500	96500	15
213	20240705	165200	124688400	96500	96500	96500	96500	0
214	20240705	165100	124688400	96500	96500	96500	96500	0
215	20240705	165000	124688400	96500	96500	96500	96500	0
216	20240705	164900	124688400	96500	96500	96500	96500	0
217	20240705	164800	124688400	96500	96500	96500	96500	0
218	20240705	164700	124688400	96500	96500	96500	96500	0
219	20240705	164600	124688400	96500	96500	96500	96500	0
220	20240705	164500	124688400	96500	96500	96500	96500	0
221	20240705	164400	124688400	96500	96500	96500	96500	0
222	20240705	164300	124688400	96500	96500	96500	96500	0
223	20240705	164200	124688400	96500	96500	96500	96500	0
224	20240705	164100	124688400	96500	96500	96500	96500	0
225	20240705	164000	124688400	96500	96500	96500	96500	0
226	20240705	163900	124688400	96500	96500	96500	96500	0
227	20240705	163800	124688400	96500	96500	96500	96500	0
228	20240705	163700	124688400	96500	96500	96500	96500	0
229	20240705	163600	124688400	96500	96500	96500	96500	0
230	20240705	163500	124688400	96500	96500	96500	96500	0
231	20240705	163400	124688400	96500	96500	96500	96500	0
232	20240705	163300	124688400	96500	96500	96500	96500	0
233	20240705	163200	124688400	96500	96500	96500	96500	0
234	20240705	163100	124688400	96500	96500	96500	96500	0
235	20240705	163000	124688400	96500	96500	96500	96500	0
236	20240705	162900	124688400	96500	96500	96500	96500	0
237	20240705	162800	124688400	96500	96500	96500	96500	0
238	20240705	162700	124688400	96500	96500	96500	96500	0
239	20240705	162600	124688400	96500	96500	96500	96500	0
240	20240705	162500	124688400	96500	96500	96500	96500	0
241	20240705	162400	124688400	96500	96500	96500	96500	0
242	20240705	162300	124688400	96500	96500	96500	96500	15
243	20240705	162200	124688400	96500	96500	96500	96500	0
244	20240705	162100	124688400	96500	96500	96500	96500	0
245	20240705	162000	124688400	96500	96500	96500	96500	0
246	20240705	161900	124688400	96500	96500	96500	96500	0
247	20240705	161800	124688400	96500	96500	96500	96500	0
248	20240705	161700	124688400	96500	96500	96500	96500	0
249	20240705	161600	124688400	96500	96500	96500	96500	0
250	20240705	161500	124688400	96500	96500	96500	96500	0
251	20240705	161400	124688400	96500	96500	96500	96500	0
252	20240705	161300	124688400	96500	96500	96500	96500	0
253	20240705	161200	124688400	96500	96500	96500	96500	0
254	20240705	161100	124688400	96500	96500	96500	96500	0
255	20240705	161000	124688400	96500	96500	96500	96500	0
256	20240705	160900	124688400	96500	96500	96500	96500	0
257	20240705	160800	124688400	96500	96500	96500	96500	0
258	20240705	160700	124688400	96500	96500	96500	96500	0
259	20240705	160600	124688400	96500	96500	96500	96500	0
260	20240705	160500	124688400	96500	96500	96500	96500	0
261	20240705	160400	124688400	96500	96500	96500	96500	0
262	20240705	160300	124688400	96500	96500	96500	96500	0
263	20240705	160200	124688400	96500	96500	96500	96500	0
264	20240705	160100	124688400	96500	96500	96500	96500	0
265	20240705	160000	124688400	96500	96500	96500	96500	0
266	20240705	155900	124688400	96500	96500	96500	96500	0
267	20240705	155800	124688400	96500	96500	96500	96500	0
268	20240705	155700	124688400	96500	96500	96500	96500	0
269	20240705	155600	124688400	96500	96500	96500	96500	0
270	20240705	155500	124688400	96500	96500	96500	96500	0
271	20240705	155400	124688400	96500	96500	96500	96500	0
272	20240705	155300	124688400	96500	96500	96500	96500	15
273	20240705	155200	124688400	96500	96500	96500	96500	0
274	20240705	155100	124688400	96500	96500	96500	96500	0
275	20240705	155000	124688400	96500	96500	96500	96500	0
276	20240705	154900	124688400	96500	96500	96500	96500	0
277	20240705	154800	124688400	96500	96500	96500	96500	0
278	20240705	154700	124688400	96500	96500	96500	96500	0
279	20240705	154600	124688400	96500	96500	96500	96500	0
280	20240705	154500	124688400	96500	96500	96500	96500	0
281	20240705	154400	124688400	96500	96500	96500	96500	0
282	20240705	154300	124688400	96500	96500	96500	96500	0
283	20240705	154200	124688400	96500	96500	96500	96500	0
284	20240705	154100	124688400	96500	96500	96500	96500	0
285	20240705	154000	124688400	96500	96500	96500	96500	0
286	20240705	153900	124688400	96500	96500	96500	96500	0
287	20240705	153800	124688400	96500	96500	96500	96500	0
288	20240705	153700	124688400	96500	96500	96500	96500	0
289	20240705	153600	124688400	96500	96500	96500	96500	0
290	20240705	153500	124688400	96500	96500	96500	96500	0
291	20240705	153400	124688400	96500	96500	96500	96500	0
292	20240705	153300	124688400	96500	96500	96500	96500	0
293	20240705	153200	124688400	96500	96500	96500	96500	0
294	20240705	153100	124688400	96500	96500	96500	96500	0
295	20240705	153000	124688400	96500	96500	96500	96500	15
296	20240705	152900	123240900	96400	96400	96400	96400	0
297	20240705	152800	123240900	96400	96400	96400	96400	0
298	20240705	152700	123240900	96400	96400	96400	96400	0
299	20240705	152600	123240900	96400	96400	96400	96400	0
300	20240705	152500	123240900	96400	96400	96400	96400	0
301	20240705	152400	123240900	96400	96400	96400	96400	0
302	20240705	152300	123240900	96400	96400	96400	96400	0
303	20240705	152200	123240900	96400	96400	96400	96400	0
304	20240705	152100	123240900	96400	96400	96400	96400	0
305	20240705	152000	123240900	96400	96400	96400	96400	0
306	20240705	151900	123240900	96400	96400	96400	96400	2
307	20240705	151800	123048100	96200	96200	96200	96200	1
308	20240705	151700	122951900	96200	96200	96200	96200	0
309	20240705	151600	122951900	96200	96200	96200	96200	0
310	20240705	151500	122951900	96200	96200	96200	96200	1
311	20240705	151400	122855700	96100	96100	96100	96100	0
312	20240705	151300	122855700	96100	96100	96100	96100	0
313	20240705	151200	122855700	96100	96100	96100	96100	0
314	20240705	151100	122855700	96100	96100	96100	96100	0
315	20240705	151000	122855700	96100	96100	96100	96100	0
316	20240705	150900	122855700	96100	96100	96100	96100	0
317	20240705	150800	122855700	96100	96100	96100	96100	8
318	20240705	150700	122086900	96200	96200	96200	96200	1
319	20240705	150600	121990700	96300	96300	96300	96300	0
320	20240705	150500	121990700	96300	96300	96300	96300	1
321	20240705	150400	121894400	96400	96400	96400	96400	0
322	20240705	150300	121894400	96400	96400	96400	96400	1
323	20240705	150200	121798000	96500	96500	96500	96500	0
324	20240705	150100	121798000	96500	96500	96500	96500	0
325	20240705	150000	121798000	96500	96500	96500	96500	0
326	20240705	145900	121798000	96500	96500	96500	96500	0
327	20240705	145800	121798000	96500	96500	96500	96500	0
328	20240705	145700	121798000	96500	96500	96500	96500	0
329	20240705	145600	121798000	96500	96500	96500	96500	3
330	20240705	145500	121508500	96500	96500	96500	96500	2
331	20240705	145400	121315500	96500	96500	96500	96500	0
332	20240705	145300	121315500	96500	96500	96500	96500	0
333	20240705	145200	121315500	96500	96500	96500	96500	0
334	20240705	145100	121315500	96500	96500	96500	96500	0
335	20240705	145000	121315500	96500	96400	96500	96400	4
336	20240705	144900	120929600	96400	96400	96400	96400	2
337	20240705	144800	120736800	96400	96400	96400	96400	2
338	20240705	144700	120544000	96400	96400	96400	96400	0
339	20240705	144600	120544000	96400	96400	96400	96400	1
340	20240705	144500	120447600	96400	96400	96400	96400	0
341	20240705	144400	120447600	96400	96400	96400	96400	9
342	20240705	144300	119580000	96200	96200	96200	96200	1
343	20240705	144200	119483800	96400	96400	96400	96400	1
344	20240705	144100	119387400	96400	96400	96400	96400	3
345	20240705	144000	119098200	96400	96400	96400	96400	4
346	20240705	143900	118712600	96100	96100	96100	96100	0
347	20240705	143800	118712600	96100	96100	96100	96100	0
348	20240705	143700	118712600	96100	96100	96100	96100	0
349	20240705	143600	118712600	96100	96100	96100	96100	0
350	20240705	143500	118712600	96100	96100	96100	96100	0
351	20240705	143400	118712600	96100	96100	96100	96100	0
352	20240705	143300	118712600	96100	96200	96200	96100	5
353	20240705	143200	118232000	96500	96500	96500	96500	1
354	20240705	143100	118135500	96500	96500	96500	96500	0
355	20240705	143000	118135500	96500	96500	96500	96500	3
356	20240705	142900	117846000	96500	96500	96500	96500	4
357	20240705	142800	117460000	96100	96100	96100	96100	2
358	20240705	142700	117267800	96100	96100	96100	96100	2
359	20240705	142600	117075600	95900	95900	95900	95900	0
360	20240705	142500	117075600	95900	96100	96100	95900	120
361	20240705	142400	105559600	96100	96100	96100	96100	0
362	20240705	142300	105559600	96100	96100	96100	96100	40
363	20240705	142200	101715600	95900	95900	95900	95900	0
364	20240705	142100	101715600	95900	96600	96600	95900	198
365	20240705	142000	82686100	96800	96800	96800	96800	0
366	20240705	141900	82686100	96800	96800	96800	96800	1
367	20240705	141800	82589300	96800	96800	96800	96800	2
368	20240705	141700	82395700	96800	96800	96800	96800	1
369	20240705	141600	82298900	96700	96700	96700	96700	1
370	20240705	141500	82202200	96600	96600	96600	96600	0
371	20240705	141400	82202200	96600	96600	96600	96600	50
372	20240705	141300	77372200	96600	96600	96600	96600	49
373	20240705	141200	72638800	96600	96600	96600	96600	42
374	20240705	141100	68581600	96700	96700	96700	96700	1
375	20240705	141000	68484900	96600	96600	96600	96600	40
376	20240705	140900	64620900	96500	96500	96500	96500	0
377	20240705	140800	64620900	96500	96500	96500	96500	0
378	20240705	140700	64620900	96500	96500	96500	96500	0
379	20240705	140600	64620900	96500	96500	96500	96500	0
380	20240705	140500	64620900	96500	96500	96500	96500	0
381	20240705	140400	64620900	96500	96500	96500	96500	0
382	20240705	140300	64620900	96500	96600	96600	96500	7
383	20240705	140200	63945300	96700	96700	96700	96700	1
384	20240705	140100	63848600	96700	96700	96700	96700	0
385	20240705	140000	63848600	96700	96700	96700	96700	1
386	20240705	135900	63751900	96700	96700	96700	96700	0
387	20240705	135800	63751900	96700	96700	96700	96700	1
388	20240705	135700	63655200	96700	96700	96700	96700	1
389	20240705	135600	63558500	96700	96700	96700	96700	0
390	20240705	135500	63558500	96700	96700	96700	96700	1
391	20240705	135400	63461800	96700	96700	96700	96700	0
392	20240705	135300	63461800	96700	96700	96700	96700	1
393	20240705	135200	63365100	96700	96700	96700	96700	1
394	20240705	135100	63268400	96700	96700	96700	96700	1
395	20240705	135000	63171700	96700	96700	96700	96700	0
396	20240705	134900	63171700	96700	96700	96700	96700	1
397	20240705	134800	63075000	96700	96700	96700	96700	1
398	20240705	134700	62978300	96700	96700	96700	96700	0
399	20240705	134600	62978300	96700	96700	96700	96700	1
400	20240705	134500	62881600	96700	96700	96700	96700	0
401	20240705	134400	62881600	96700	96700	96700	96700	1
402	20240705	134300	62784900	96700	96700	96700	96700	0
403	20240705	134200	62784900	96700	96700	96700	96700	1
404	20240705	134100	62688200	96700	96700	96700	96700	1
405	20240705	134000	62591500	96700	96700	96700	96700	0
406	20240705	133900	62591500	96700	96700	96700	96700	1
407	20240705	133800	62494800	96700	96700	96700	96700	0
408	20240705	133700	62494800	96700	96700	96700	96700	1
409	20240705	133600	62398100	96700	96700	96700	96700	0
410	20240705	133500	62398100	96700	96700	96700	96700	1
411	20240705	133400	62301400	96700	96800	96800	96700	4
412	20240705	133300	61914500	96800	96800	96800	96800	0
413	20240705	133200	61914500	96800	96800	96800	96800	1
414	20240705	133100	61817700	96800	96800	96800	96800	0
415	20240705	133000	61817700	96800	96800	96800	96800	1
416	20240705	132900	61720900	96800	96800	96800	96800	0
417	20240705	132800	61720900	96800	96800	96800	96800	1
418	20240705	132700	61624100	96800	96800	96800	96800	0
419	20240705	132600	61624100	96800	96800	96800	96800	1
420	20240705	132500	61527300	96800	96800	96800	96800	1
421	20240705	132400	61430500	96800	96800	96800	96800	0
422	20240705	132300	61430500	96800	96800	96800	96800	1
423	20240705	132200	61333700	96800	96800	96800	96800	0
424	20240705	132100	61333700	96800	96800	96800	96800	1
425	20240705	132000	61236900	96800	96800	96800	96800	1
426	20240705	131900	61140100	96800	96800	96800	96800	1
427	20240705	131800	61043300	96800	96800	96800	96800	1
428	20240705	131700	60946500	96800	96800	96800	96800	0
429	20240705	131600	60946500	96800	96800	96800	96800	1
430	20240705	131500	60849700	96800	96800	96800	96800	0
431	20240705	131400	60849700	96800	96800	96800	96800	1
432	20240705	131300	60752900	96800	96800	96800	96800	0
433	20240705	131200	60752900	96800	96800	96800	96800	1
434	20240705	131100	60656100	96800	96800	96800	96800	1
435	20240705	131000	60559300	96800	96800	96800	96800	0
436	20240705	130900	60559300	96800	96800	96800	96800	1
437	20240705	130800	60462500	96800	96800	96800	96800	0
438	20240705	130700	60462500	96800	96800	96800	96800	1
439	20240705	130600	60365700	96800	96800	96800	96800	0
440	20240705	130500	60365700	96800	96800	96800	96800	1
441	20240705	130400	60268900	96800	96800	96800	96800	1
442	20240705	130300	60172100	96800	96800	96800	96800	0
443	20240705	130200	60172100	96800	96800	96800	96800	1
444	20240705	130100	60075300	96800	96800	96800	96800	0
445	20240705	130000	60075300	96800	96800	96800	96800	1
446	20240705	125900	59978500	96800	96800	96800	96800	0
447	20240705	125800	59978500	96800	96800	96800	96800	1
448	20240705	125700	59881700	96800	96800	96800	96800	0
449	20240705	125600	59881700	96800	96800	96800	96800	1
450	20240705	125500	59784900	96800	96800	96800	96800	1
451	20240705	125400	59688100	96800	96800	96800	96800	1
452	20240705	125300	59591300	96900	96900	96900	96900	1
453	20240705	125200	59494400	96800	96800	96800	96800	0
454	20240705	125100	59494400	96800	96800	96800	96800	1
455	20240705	125000	59397600	96700	96700	96700	96700	0
456	20240705	124900	59397600	96700	96700	96700	96700	0
457	20240705	124800	59397600	96700	96700	96700	96700	0
458	20240705	124700	59397600	96700	96700	96700	96700	0
459	20240705	124600	59397600	96700	96700	96700	96700	0
460	20240705	124500	59397600	96700	96700	96700	96700	0
461	20240705	124400	59397600	96700	96900	96900	96700	7
462	20240705	124300	58720100	96900	96900	96900	96900	0
463	20240705	124200	58720100	96900	96900	96900	96900	1
464	20240705	124100	58623200	96800	96800	96800	96800	0
465	20240705	124000	58623200	96800	96800	96800	96800	0
466	20240705	123900	58623200	96800	96800	96800	96800	1
467	20240705	123800	58526400	96800	96800	96800	96800	0
468	20240705	123700	58526400	96800	96800	96800	96800	1
469	20240705	123600	58429600	96800	96800	96800	96800	0
470	20240705	123500	58429600	96800	96800	96800	96800	1
471	20240705	123400	58332800	96800	96800	96800	96800	0
472	20240705	123300	58332800	96800	96800	96800	96800	2
473	20240705	123200	58139200	96800	96800	96800	96800	0
474	20240705	123100	58139200	96800	96800	96800	96800	1
475	20240705	123000	58042400	96800	96800	96800	96800	0
476	20240705	122900	58042400	96800	96800	96800	96800	11
477	20240705	122800	56977600	96800	96800	96800	96800	0
478	20240705	122700	56977600	96800	96800	96800	96800	3
479	20240705	122600	56687200	96900	96900	96900	96900	1
480	20240705	122500	56590300	96900	96900	96900	96900	1
481	20240705	122400	56493400	96900	96900	96900	96900	0
482	20240705	122300	56493400	96900	97000	97000	96900	6
483	20240705	122200	55911500	96600	96600	96600	96600	0
484	20240705	122100	55911500	96600	96600	96600	96600	0
485	20240705	122000	55911500	96600	96600	96600	96600	0
486	20240705	121900	55911500	96600	96600	96600	96600	26
487	20240705	121800	53399900	97000	97000	97000	97000	1
488	20240705	121700	53302900	97000	97000	97000	97000	0
489	20240705	121600	53302900	97000	97000	97000	97000	1
490	20240705	121500	53205900	97000	97000	97000	97000	0
491	20240705	121400	53205900	97000	97000	97000	97000	1
492	20240705	121300	53108900	97000	97000	97000	97000	0
493	20240705	121200	53108900	97000	97000	97000	97000	1
494	20240705	121100	53011900	97000	97000	97000	97000	1
495	20240705	121000	52914900	97000	97000	97000	97000	0
496	20240705	120900	52914900	97000	96900	97000	96900	8
497	20240705	120800	52139600	96900	96800	96900	96800	48
498	20240705	120700	47490600	96700	96700	96700	96700	20
499	20240705	120600	45556600	96700	96700	96700	96700	6
500	20240705	120500	44976400	96700	96700	96700	96700	3
501	20240705	120400	44686300	96700	96700	96700	96700	0
502	20240705	120300	44686300	96700	96700	96700	96700	0
503	20240705	120200	44686300	96700	96700	96700	96700	0
504	20240705	120100	44686300	96700	96700	96700	96700	0
505	20240705	120000	44686300	96700	96700	96700	96700	0
506	20240705	115900	44686300	96700	96700	96700	96700	0
507	20240705	115800	44686300	96700	96700	96700	96700	5
508	20240705	115700	44202800	96700	96700	96700	96700	0
509	20240705	115600	44202800	96700	96700	96700	96700	0
510	20240705	115500	44202800	96700	96700	96700	96700	0
511	20240705	115400	44202800	96700	96700	96700	96700	0
512	20240705	115300	44202800	96700	96700	96700	96700	0
513	20240705	115200	44202800	96700	96700	96700	96700	0
514	20240705	115100	44202800	96700	96700	96700	96700	0
515	20240705	115000	44202800	96700	96700	96700	96700	3
516	20240705	114900	43912700	96700	96700	96700	96700	0
517	20240705	114800	43912700	96700	96700	96700	96700	0
518	20240705	114700	43912700	96700	96700	96700	96700	0
519	20240705	114600	43912700	96700	96700	96700	96700	0
520	20240705	114500	43912700	96700	96700	96700	96700	0
521	20240705	114400	43912700	96700	96700	96700	96700	1
522	20240705	114300	43816000	96700	96700	96700	96700	1
523	20240705	114200	43719300	96700	96700	96700	96700	3
524	20240705	114100	43429200	96800	96800	96800	96800	1
525	20240705	114000	43332400	96800	96800	96800	96800	0
526	20240705	113900	43332400	96800	96800	96800	96800	2
527	20240705	113800	43138800	96800	96800	96800	96800	5
528	20240705	113700	42654800	96800	96800	96800	96800	1
529	20240705	113600	42558000	96800	96800	96800	96800	1
530	20240705	113500	42461200	96800	96800	96800	96800	0
531	20240705	113400	42461200	96800	96800	96800	96800	1
532	20240705	113300	42364400	96800	96800	96800	96800	0
533	20240705	113200	42364400	96800	96800	96800	96800	1
534	20240705	113100	42267600	96800	96800	96800	96800	1
535	20240705	113000	42170800	96800	96800	96800	96800	0
536	20240705	112900	42170800	96800	96900	96900	96800	9
537	20240705	112800	41299500	96800	96800	96800	96800	0
538	20240705	112700	41299500	96800	96800	96800	96800	11
539	20240705	112600	40234700	96700	96700	96700	96700	3
540	20240705	112500	39944600	96800	96800	96800	96800	1
541	20240705	112400	39847800	96700	96700	96700	96700	0
542	20240705	112300	39847800	96700	96700	96700	96700	0
543	20240705	112200	39847800	96700	96700	96700	96700	0
544	20240705	112100	39847800	96700	96700	96700	96700	1
545	20240705	112000	39751100	96700	96700	96700	96700	1
546	20240705	111900	39654400	96800	96800	96800	96800	1
547	20240705	111800	39557600	96700	96700	96700	96700	1
548	20240705	111700	39460900	96700	96700	96700	96700	1
549	20240705	111600	39364200	96700	96700	96700	96700	2
550	20240705	111500	39170800	96800	96800	96800	96800	1
551	20240705	111400	39074000	96800	96900	96900	96800	3
552	20240705	111300	38783500	96800	96800	96800	96800	0
553	20240705	111200	38783500	96800	96800	96800	96800	1
554	20240705	111100	38686700	96800	96800	96800	96800	1
555	20240705	111000	38589900	96800	96800	96800	96800	0
556	20240705	110900	38589900	96800	96800	96800	96800	1
557	20240705	110800	38493100	96800	96800	96800	96800	1
558	20240705	110700	38396300	96800	96800	96800	96800	0
559	20240705	110600	38396300	96800	96800	96800	96800	1
560	20240705	110500	38299500	96800	96800	96800	96800	0
561	20240705	110400	38299500	96800	96800	96800	96800	1
562	20240705	110300	38202700	96800	96800	96800	96800	0
563	20240705	110200	38202700	96800	96800	96800	96800	1
564	20240705	110100	38105900	96800	96800	96800	96800	2
565	20240705	110000	37912300	96800	96800	96800	96800	0
566	20240705	105900	37912300	96800	96800	96800	96800	1
567	20240705	105800	37815500	96700	96700	96700	96700	0
568	20240705	105700	37815500	96700	96600	96700	96600	2
569	20240705	105600	37622200	96700	96700	96700	96700	0
570	20240705	105500	37622200	96700	96600	96700	96600	2
571	20240705	105400	37428900	96600	96600	96600	96600	0
572	20240705	105300	37428900	96600	96600	96600	96600	4
573	20240705	105200	37042500	96800	96800	96800	96800	1
574	20240705	105100	36945700	96800	96800	96800	96800	0
575	20240705	105000	36945700	96800	96800	96800	96800	1
576	20240705	104900	36848900	96800	96800	96800	96800	0
577	20240705	104800	36848900	96800	96800	96800	96800	1
578	20240705	104700	36752100	96800	96800	96800	96800	1
579	20240705	104600	36655300	96800	96800	96800	96800	0
580	20240705	104500	36655300	96800	96800	96800	96800	1
581	20240705	104400	36558500	96800	96800	96800	96800	0
582	20240705	104300	36558500	96800	96800	96800	96800	1
583	20240705	104200	36461700	96800	96800	96800	96800	0
584	20240705	104100	36461700	96800	96800	96800	96800	1
585	20240705	104000	36364900	96800	96800	96800	96800	1
586	20240705	103900	36268100	96800	96800	96800	96800	0
587	20240705	103800	36268100	96800	96800	96800	96800	1
588	20240705	103700	36171300	96800	96800	96800	96800	0
589	20240705	103600	36171300	96800	96800	96800	96800	1
590	20240705	103500	36074500	96800	96800	96800	96800	0
591	20240705	103400	36074500	96800	96600	96900	96600	119
592	20240705	103300	24564000	96600	96600	96600	96600	1
593	20240705	103200	24467400	96600	96600	96600	96600	0
594	20240705	103100	24467400	96600	96600	96600	96600	2
595	20240705	103000	24274200	96600	96600	96600	96600	1
596	20240705	102900	24177600	96400	96400	96400	96400	0
597	20240705	102800	24177600	96400	96400	96400	96400	0
598	20240705	102700	24177600	96400	96400	96400	96400	0
599	20240705	102600	24177600	96400	96400	96400	96400	0
600	20240705	102500	24177600	96400	96500	96500	96400	57
601	20240705	102400	18681800	96400	96400	96400	96400	0
602	20240705	102300	18681800	96400	96400	96400	96400	0
603	20240705	102200	18681800	96400	96400	96400	96400	0
604	20240705	102100	18681800	96400	96400	96400	96400	0
605	20240705	102000	18681800	96400	96400	96400	96400	0
606	20240705	101900	18681800	96400	96400	96400	96400	0
607	20240705	101800	18681800	96400	96400	96400	96400	0
608	20240705	101700	18681800	96400	96400	96400	96400	0
609	20240705	101600	18681800	96400	96400	96400	96400	0
610	20240705	101500	18681800	96400	96400	96400	96400	0
611	20240705	101400	18681800	96400	96400	96400	96400	0
612	20240705	101300	18681800	96400	96400	96400	96400	0
613	20240705	101200	18681800	96400	96400	96400	96400	0
614	20240705	101100	18681800	96400	96400	96400	96400	0
615	20240705	101000	18681800	96400	96400	96400	96400	0
616	20240705	100900	18681800	96400	96400	96400	96400	0
617	20240705	100800	18681800	96400	96400	96400	96400	0
618	20240705	100700	18681800	96400	96400	96400	96400	1
619	20240705	100600	18585400	96500	96500	96500	96500	4
620	20240705	100500	18199400	96600	96600	96600	96600	1
621	20240705	100400	18102800	96600	96600	96600	96600	0
622	20240705	100300	18102800	96600	96500	96600	96500	3
623	20240705	100200	17813200	96500	96500	96500	96500	0
624	20240705	100100	17813200	96500	96500	96500	96500	1
625	20240705	100000	17716700	96500	96500	96500	96500	1
626	20240705	095900	17620200	96600	96600	96600	96600	2
627	20240705	095800	17427000	96600	96600	96600	96600	3
628	20240705	095700	17137200	96500	96500	96500	96500	1
629	20240705	095600	17040700	96300	96300	96300	96300	0
630	20240705	095500	17040700	96300	96300	96300	96300	0
631	20240705	095400	17040700	96300	96300	96300	96300	0
632	20240705	095300	17040700	96300	96300	96300	96300	0
633	20240705	095200	17040700	96300	96300	96300	96300	0
634	20240705	095100	17040700	96300	96300	96300	96300	0
635	20240705	095000	17040700	96300	96300	96300	96300	1
636	20240705	094900	16944400	96300	96300	96300	96300	10
637	20240705	094800	15981400	96600	96500	96600	96500	3
638	20240705	094700	15691800	96500	96500	96500	96500	2
639	20240705	094600	15498800	96300	96300	96300	96300	0
640	20240705	094500	15498800	96300	96400	96400	96300	12
641	20240705	094400	14342900	96300	96300	96300	96300	0
642	20240705	094300	14342900	96300	96300	96300	96300	0
643	20240705	094200	14342900	96300	96300	96300	96300	0
644	20240705	094100	14342900	96300	96300	96300	96300	0
645	20240705	094000	14342900	96300	96300	96300	96300	0
646	20240705	093900	14342900	96300	96300	96300	96300	0
647	20240705	093800	14342900	96300	96300	96300	96300	0
648	20240705	093700	14342900	96300	96300	96300	96300	0
649	20240705	093600	14342900	96300	96300	96300	96300	0
650	20240705	093500	14342900	96300	96600	96600	96300	2
651	20240705	093400	14150000	96600	96600	96600	96600	0
652	20240705	093300	14150000	96600	96600	96600	96600	1
653	20240705	093200	14053400	96600	96600	96600	96600	10
654	20240705	093100	13087400	96600	96500	96600	96300	14
655	20240705	093000	11735900	96500	96500	96500	96500	1
656	20240705	092900	11639400	96500	96500	96500	96500	0
657	20240705	092800	11639400	96500	96500	96500	96500	1
658	20240705	092700	11542900	96500	96500	96500	96500	0
659	20240705	092600	11542900	96500	96500	96500	96500	2
660	20240705	092500	11349900	96300	96300	96300	96300	0
661	20240705	092400	11349900	96300	96300	96300	96300	0
662	20240705	092300	11349900	96300	96300	96300	96300	0
663	20240705	092200	11349900	96300	96300	96300	96300	17
664	20240705	092100	9712800	96300	96400	96400	96300	13
665	20240705	092000	8460600	96300	96300	96300	96300	0
666	20240705	091900	8460600	96300	96300	96300	96300	0
667	20240705	091800	8460600	96300	96300	96300	96300	0
668	20240705	091700	8460600	96300	96300	96300	96300	0
669	20240705	091600	8460600	96300	96300	96300	96300	0
670	20240705	091500	8460600	96300	96300	96300	96300	0
671	20240705	091400	8460600	96300	96400	96400	96300	3
672	20240705	091300	8171600	96400	96400	96400	96400	15
673	20240705	091200	6725600	96200	96200	96200	96200	0
674	20240705	091100	6725600	96200	96400	96400	96200	6
675	20240705	091000	6148000	96300	96300	96300	96300	4
676	20240705	090900	5762800	96200	96200	96200	96200	0
677	20240705	090800	5762800	96200	96200	96200	96200	0
678	20240705	090700	5762800	96200	96200	96200	96200	11
679	20240705	090600	4704600	96200	96200	96200	96200	19
680	20240705	090500	2876800	95800	95800	95800	95800	0
681	20240705	090400	2876800	95800	95800	95800	95800	19
682	20240705	090300	1056600	95800	95900	95900	95800	3
683	20240705	090200	769100	95900	96200	96200	95900	4
684	20240705	090100	385000	96200	96200	96200	96200	0
685	20240705	090000	385000	96200	96300	96300	96200	4