KissMeData/215200/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	205000	1000122300	55600	55600	55600	55600	530
3	20240701	204900	1000122300	55600	55600	55600	55600	0
4	20240701	204800	1000122300	55600	55600	55600	55600	0
5	20240701	204700	1000122300	55600	55600	55600	55600	0
6	20240701	204600	1000122300	55600	55600	55600	55600	0
7	20240701	204500	1000122300	55600	55600	55600	55600	0
8	20240701	204400	1000122300	55600	55600	55600	55600	0
9	20240701	204300	1000122300	55600	55600	55600	55600	0
10	20240701	204200	1000122300	55600	55600	55600	55600	0
11	20240701	204100	1000122300	55600	55600	55600	55600	0
12	20240701	204000	1000122300	55600	55600	55600	55600	0
13	20240701	203900	1000122300	55600	55600	55600	55600	0
14	20240701	203800	1000122300	55600	55600	55600	55600	0
15	20240701	203700	1000122300	55600	55600	55600	55600	0
16	20240701	203600	1000122300	55600	55600	55600	55600	0
17	20240701	203500	1000122300	55600	55600	55600	55600	0
18	20240701	203400	1000122300	55600	55600	55600	55600	0
19	20240701	203300	1000122300	55600	55600	55600	55600	0
20	20240701	203200	1000122300	55600	55600	55600	55600	0
21	20240701	203100	1000122300	55600	55600	55600	55600	0
22	20240701	203000	1000122300	55600	55600	55600	55600	0
23	20240701	202900	1000122300	55600	55600	55600	55600	0
24	20240701	202800	1000122300	55600	55600	55600	55600	0
25	20240701	202700	1000122300	55600	55600	55600	55600	0
26	20240701	202600	1000122300	55600	55600	55600	55600	0
27	20240701	202500	1000122300	55600	55600	55600	55600	0
28	20240701	202400	1000122300	55600	55600	55600	55600	0
29	20240701	202300	1000122300	55600	55600	55600	55600	0
30	20240701	202200	1000122300	55600	55600	55600	55600	0
31	20240701	202100	1000122300	55600	55600	55600	55600	0
32	20240701	202000	1000122300	55600	55600	55600	55600	530
33	20240701	201900	1000122300	55600	55600	55600	55600	0
34	20240701	201800	1000122300	55600	55600	55600	55600	0
35	20240701	201700	1000122300	55600	55600	55600	55600	0
36	20240701	201600	1000122300	55600	55600	55600	55600	0
37	20240701	201500	1000122300	55600	55600	55600	55600	0
38	20240701	201400	1000122300	55600	55600	55600	55600	0
39	20240701	201300	1000122300	55600	55600	55600	55600	0
40	20240701	201200	1000122300	55600	55600	55600	55600	0
41	20240701	201100	1000122300	55600	55600	55600	55600	0
42	20240701	201000	1000122300	55600	55600	55600	55600	0
43	20240701	200900	1000122300	55600	55600	55600	55600	0
44	20240701	200800	1000122300	55600	55600	55600	55600	0
45	20240701	200700	1000122300	55600	55600	55600	55600	0
46	20240701	200600	1000122300	55600	55600	55600	55600	0
47	20240701	200500	1000122300	55600	55600	55600	55600	0
48	20240701	200400	1000122300	55600	55600	55600	55600	0
49	20240701	200300	1000122300	55600	55600	55600	55600	0
50	20240701	200200	1000122300	55600	55600	55600	55600	0
51	20240701	200100	1000122300	55600	55600	55600	55600	0
52	20240701	200000	1000122300	55600	55600	55600	55600	0
53	20240701	195900	1000122300	55600	55600	55600	55600	0
54	20240701	195800	1000122300	55600	55600	55600	55600	0
55	20240701	195700	1000122300	55600	55600	55600	55600	0
56	20240701	195600	1000122300	55600	55600	55600	55600	0
57	20240701	195500	1000122300	55600	55600	55600	55600	0
58	20240701	195400	1000122300	55600	55600	55600	55600	0
59	20240701	195300	1000122300	55600	55600	55600	55600	0
60	20240701	195200	1000122300	55600	55600	55600	55600	0
61	20240701	195100	1000122300	55600	55600	55600	55600	0
62	20240701	195000	1000122300	55600	55600	55600	55600	530
63	20240701	194900	1000122300	55600	55600	55600	55600	0
64	20240701	194800	1000122300	55600	55600	55600	55600	0
65	20240701	194700	1000122300	55600	55600	55600	55600	0
66	20240701	194600	1000122300	55600	55600	55600	55600	0
67	20240701	194500	1000122300	55600	55600	55600	55600	0
68	20240701	194400	1000122300	55600	55600	55600	55600	0
69	20240701	194300	1000122300	55600	55600	55600	55600	0
70	20240701	194200	1000122300	55600	55600	55600	55600	0
71	20240701	194100	1000122300	55600	55600	55600	55600	0
72	20240701	194000	1000122300	55600	55600	55600	55600	0
73	20240701	193900	1000122300	55600	55600	55600	55600	0
74	20240701	193800	1000122300	55600	55600	55600	55600	0
75	20240701	193700	1000122300	55600	55600	55600	55600	0
76	20240701	193600	1000122300	55600	55600	55600	55600	0
77	20240701	193500	1000122300	55600	55600	55600	55600	0
78	20240701	193400	1000122300	55600	55600	55600	55600	0
79	20240701	193300	1000122300	55600	55600	55600	55600	0
80	20240701	193200	1000122300	55600	55600	55600	55600	0
81	20240701	193100	1000122300	55600	55600	55600	55600	0
82	20240701	193000	1000122300	55600	55600	55600	55600	0
83	20240701	192900	1000122300	55600	55600	55600	55600	0
84	20240701	192800	1000122300	55600	55600	55600	55600	0
85	20240701	192700	1000122300	55600	55600	55600	55600	0
86	20240701	192600	1000122300	55600	55600	55600	55600	0
87	20240701	192500	1000122300	55600	55600	55600	55600	0
88	20240701	192400	1000122300	55600	55600	55600	55600	0
89	20240701	192300	1000122300	55600	55600	55600	55600	0
90	20240701	192200	1000122300	55600	55600	55600	55600	0
91	20240701	192100	1000122300	55600	55600	55600	55600	0
92	20240701	192000	1000122300	55600	55600	55600	55600	530
93	20240701	191900	1000122300	55600	55600	55600	55600	0
94	20240701	191800	1000122300	55600	55600	55600	55600	0
95	20240701	191700	1000122300	55600	55600	55600	55600	0
96	20240701	191600	1000122300	55600	55600	55600	55600	0
97	20240701	191500	1000122300	55600	55600	55600	55600	0
98	20240701	191400	1000122300	55600	55600	55600	55600	0
99	20240701	191300	1000122300	55600	55600	55600	55600	0
100	20240701	191200	1000122300	55600	55600	55600	55600	0
101	20240701	191100	1000122300	55600	55600	55600	55600	0
102	20240701	191000	1000122300	55600	55600	55600	55600	0
103	20240701	190900	1000122300	55600	55600	55600	55600	0
104	20240701	190800	1000122300	55600	55600	55600	55600	0
105	20240701	190700	1000122300	55600	55600	55600	55600	0
106	20240701	190600	1000122300	55600	55600	55600	55600	0
107	20240701	190500	1000122300	55600	55600	55600	55600	0
108	20240701	190400	1000122300	55600	55600	55600	55600	0
109	20240701	190300	1000122300	55600	55600	55600	55600	0
110	20240701	190200	1000122300	55600	55600	55600	55600	0
111	20240701	190100	1000122300	55600	55600	55600	55600	0
112	20240701	190000	1000122300	55600	55600	55600	55600	0
113	20240701	185900	1000122300	55600	55600	55600	55600	0
114	20240701	185800	1000122300	55600	55600	55600	55600	0
115	20240701	185700	1000122300	55600	55600	55600	55600	0
116	20240701	185600	1000122300	55600	55600	55600	55600	0
117	20240701	185500	1000122300	55600	55600	55600	55600	0
118	20240701	185400	1000122300	55600	55600	55600	55600	0
119	20240701	185300	1000122300	55600	55600	55600	55600	0
120	20240701	185200	1000122300	55600	55600	55600	55600	0
121	20240701	185100	1000122300	55600	55600	55600	55600	0
122	20240701	185000	1000122300	55600	55600	55600	55600	530
123	20240701	184900	1000122300	55600	55600	55600	55600	0
124	20240701	184800	1000122300	55600	55600	55600	55600	0
125	20240701	184700	1000122300	55600	55600	55600	55600	0
126	20240701	184600	1000122300	55600	55600	55600	55600	0
127	20240701	184500	1000122300	55600	55600	55600	55600	0
128	20240701	184400	1000122300	55600	55600	55600	55600	0
129	20240701	184300	1000122300	55600	55600	55600	55600	0
130	20240701	184200	1000122300	55600	55600	55600	55600	0
131	20240701	184100	1000122300	55600	55600	55600	55600	0
132	20240701	184000	1000122300	55600	55600	55600	55600	0
133	20240701	183900	1000122300	55600	55600	55600	55600	0
134	20240701	183800	1000122300	55600	55600	55600	55600	0
135	20240701	183700	1000122300	55600	55600	55600	55600	0
136	20240701	183600	1000122300	55600	55600	55600	55600	0
137	20240701	183500	1000122300	55600	55600	55600	55600	0
138	20240701	183400	1000122300	55600	55600	55600	55600	0
139	20240701	183300	1000122300	55600	55600	55600	55600	0
140	20240701	183200	1000122300	55600	55600	55600	55600	0
141	20240701	183100	1000122300	55600	55600	55600	55600	0
142	20240701	183000	1000122300	55600	55600	55600	55600	0
143	20240701	182900	1000122300	55600	55600	55600	55600	0
144	20240701	182800	1000122300	55600	55600	55600	55600	0
145	20240701	182700	1000122300	55600	55600	55600	55600	0
146	20240701	182600	1000122300	55600	55600	55600	55600	0
147	20240701	182500	1000122300	55600	55600	55600	55600	0
148	20240701	182400	1000122300	55600	55600	55600	55600	0
149	20240701	182300	1000122300	55600	55600	55600	55600	0
150	20240701	182200	1000122300	55600	55600	55600	55600	0
151	20240701	182100	1000122300	55600	55600	55600	55600	0
152	20240701	182000	1000122300	55600	55600	55600	55600	530
153	20240701	181900	1000122300	55600	55600	55600	55600	0
154	20240701	181800	1000122300	55600	55600	55600	55600	0
155	20240701	181700	1000122300	55600	55600	55600	55600	0
156	20240701	181600	1000122300	55600	55600	55600	55600	0
157	20240701	181500	1000122300	55600	55600	55600	55600	0
158	20240701	181400	1000122300	55600	55600	55600	55600	0
159	20240701	181300	1000122300	55600	55600	55600	55600	0
160	20240701	181200	1000122300	55600	55600	55600	55600	0
161	20240701	181100	1000122300	55600	55600	55600	55600	0
162	20240701	181000	1000122300	55600	55600	55600	55600	0
163	20240701	180900	1000122300	55600	55600	55600	55600	0
164	20240701	180800	1000122300	55600	55600	55600	55600	0
165	20240701	180700	1000122300	55600	55600	55600	55600	0
166	20240701	180600	1000122300	55600	55600	55600	55600	0
167	20240701	180500	1000122300	55600	55600	55600	55600	0
168	20240701	180400	1000122300	55600	55600	55600	55600	0
169	20240701	180300	1000122300	55600	55600	55600	55600	0
170	20240701	180200	1000122300	55600	55600	55600	55600	0
171	20240701	180100	1000122300	55600	55600	55600	55600	0
172	20240701	180000	1000122300	55600	55600	55600	55600	0
173	20240701	175900	1000122300	55600	55600	55600	55600	0
174	20240701	175800	1000122300	55600	55600	55600	55600	0
175	20240701	175700	1000122300	55600	55600	55600	55600	0
176	20240701	175600	1000122300	55600	55600	55600	55600	0
177	20240701	175500	1000122300	55600	55600	55600	55600	0
178	20240701	175400	1000122300	55600	55600	55600	55600	0
179	20240701	175300	1000122300	55600	55600	55600	55600	0
180	20240701	175200	1000122300	55600	55600	55600	55600	0
181	20240701	175100	1000122300	55600	55600	55600	55600	0
182	20240701	175000	1000122300	55600	55600	55600	55600	530
183	20240701	174900	1000122300	55600	55600	55600	55600	0
184	20240701	174800	1000122300	55600	55600	55600	55600	0
185	20240701	174700	1000122300	55600	55600	55600	55600	0
186	20240701	174600	1000122300	55600	55600	55600	55600	0
187	20240701	174500	1000122300	55600	55600	55600	55600	0
188	20240701	174400	1000122300	55600	55600	55600	55600	0
189	20240701	174300	1000122300	55600	55600	55600	55600	0
190	20240701	174200	1000122300	55600	55600	55600	55600	0
191	20240701	174100	1000122300	55600	55600	55600	55600	0
192	20240701	174000	1000122300	55600	55600	55600	55600	0
193	20240701	173900	1000122300	55600	55600	55600	55600	0
194	20240701	173800	1000122300	55600	55600	55600	55600	0
195	20240701	173700	1000122300	55600	55600	55600	55600	0
196	20240701	173600	1000122300	55600	55600	55600	55600	0
197	20240701	173500	1000122300	55600	55600	55600	55600	0
198	20240701	173400	1000122300	55600	55600	55600	55600	0
199	20240701	173300	1000122300	55600	55600	55600	55600	0
200	20240701	173200	1000122300	55600	55600	55600	55600	0
201	20240701	173100	1000122300	55600	55600	55600	55600	0
202	20240701	173000	1000122300	55600	55600	55600	55600	0
203	20240701	172900	1000122300	55600	55600	55600	55600	0
204	20240701	172800	1000122300	55600	55600	55600	55600	0
205	20240701	172700	1000122300	55600	55600	55600	55600	0
206	20240701	172600	1000122300	55600	55600	55600	55600	0
207	20240701	172500	1000122300	55600	55600	55600	55600	0
208	20240701	172400	1000122300	55600	55600	55600	55600	0
209	20240701	172300	1000122300	55600	55600	55600	55600	0
210	20240701	172200	1000122300	55600	55600	55600	55600	0
211	20240701	172100	1000122300	55600	55600	55600	55600	0
212	20240701	172000	1000122300	55600	55600	55600	55600	530
213	20240701	171900	1000122300	55600	55600	55600	55600	0
214	20240701	171800	1000122300	55600	55600	55600	55600	0
215	20240701	171700	1000122300	55600	55600	55600	55600	0
216	20240701	171600	1000122300	55600	55600	55600	55600	0
217	20240701	171500	1000122300	55600	55600	55600	55600	0
218	20240701	171400	1000122300	55600	55600	55600	55600	0
219	20240701	171300	1000122300	55600	55600	55600	55600	0
220	20240701	171200	1000122300	55600	55600	55600	55600	0
221	20240701	171100	1000122300	55600	55600	55600	55600	0
222	20240701	171000	1000122300	55600	55600	55600	55600	0
223	20240701	170900	1000122300	55600	55600	55600	55600	0
224	20240701	170800	1000122300	55600	55600	55600	55600	0
225	20240701	170700	1000122300	55600	55600	55600	55600	0
226	20240701	170600	1000122300	55600	55600	55600	55600	0
227	20240701	170500	1000122300	55600	55600	55600	55600	0
228	20240701	170400	1000122300	55600	55600	55600	55600	0
229	20240701	170300	1000122300	55600	55600	55600	55600	0
230	20240701	170200	1000122300	55600	55600	55600	55600	0
231	20240701	170100	1000122300	55600	55600	55600	55600	0
232	20240701	170000	1000122300	55600	55600	55600	55600	0
233	20240701	165900	1000122300	55600	55600	55600	55600	0
234	20240701	165800	1000122300	55600	55600	55600	55600	0
235	20240701	165700	1000122300	55600	55600	55600	55600	0
236	20240701	165600	1000122300	55600	55600	55600	55600	0
237	20240701	165500	1000122300	55600	55600	55600	55600	0
238	20240701	165400	1000122300	55600	55600	55600	55600	0
239	20240701	165300	1000122300	55600	55600	55600	55600	0
240	20240701	165200	1000122300	55600	55600	55600	55600	0
241	20240701	165100	1000122300	55600	55600	55600	55600	0
242	20240701	165000	1000122300	55600	55600	55600	55600	530
243	20240701	164900	1000122300	55600	55600	55600	55600	0
244	20240701	164800	1000122300	55600	55600	55600	55600	0
245	20240701	164700	1000122300	55600	55600	55600	55600	0
246	20240701	164600	1000122300	55600	55600	55600	55600	0
247	20240701	164500	1000122300	55600	55600	55600	55600	0
248	20240701	164400	1000122300	55600	55600	55600	55600	0
249	20240701	164300	1000122300	55600	55600	55600	55600	0
250	20240701	164200	1000122300	55600	55600	55600	55600	0
251	20240701	164100	1000122300	55600	55600	55600	55600	0
252	20240701	164000	1000122300	55600	55600	55600	55600	0
253	20240701	163900	1000122300	55600	55600	55600	55600	0
254	20240701	163800	1000122300	55600	55600	55600	55600	0
255	20240701	163700	1000122300	55600	55600	55600	55600	0
256	20240701	163600	1000122300	55600	55600	55600	55600	0
257	20240701	163500	1000122300	55600	55600	55600	55600	0
258	20240701	163400	1000122300	55600	55600	55600	55600	0
259	20240701	163300	1000122300	55600	55600	55600	55600	0
260	20240701	163200	1000122300	55600	55600	55600	55600	0
261	20240701	163100	1000122300	55600	55600	55600	55600	0
262	20240701	163000	1000122300	55600	55600	55600	55600	0
263	20240701	162900	1000122300	55600	55600	55600	55600	0
264	20240701	162800	1000122300	55600	55600	55600	55600	0
265	20240701	162700	1000122300	55600	55600	55600	55600	0
266	20240701	162600	1000122300	55600	55600	55600	55600	0
267	20240701	162500	1000122300	55600	55600	55600	55600	0
268	20240701	162400	1000122300	55600	55600	55600	55600	0
269	20240701	162300	1000122300	55600	55600	55600	55600	0
270	20240701	162200	1000122300	55600	55600	55600	55600	0
271	20240701	162100	1000122300	55600	55600	55600	55600	0
272	20240701	162000	1000122300	55600	55600	55600	55600	530
273	20240701	161900	1000122300	55600	55600	55600	55600	0
274	20240701	161800	1000122300	55600	55600	55600	55600	0
275	20240701	161700	1000122300	55600	55600	55600	55600	0
276	20240701	161600	1000122300	55600	55600	55600	55600	0
277	20240701	161500	1000122300	55600	55600	55600	55600	0
278	20240701	161400	1000122300	55600	55600	55600	55600	0
279	20240701	161300	1000122300	55600	55600	55600	55600	0
280	20240701	161200	1000122300	55600	55600	55600	55600	0
281	20240701	161100	1000122300	55600	55600	55600	55600	0
282	20240701	161000	1000122300	55600	55600	55600	55600	0
283	20240701	160900	1000122300	55600	55600	55600	55600	0
284	20240701	160800	1000122300	55600	55600	55600	55600	0
285	20240701	160700	1000122300	55600	55600	55600	55600	0
286	20240701	160600	1000122300	55600	55600	55600	55600	0
287	20240701	160500	1000122300	55600	55600	55600	55600	0
288	20240701	160400	1000122300	55600	55600	55600	55600	0
289	20240701	160300	1000122300	55600	55600	55600	55600	0
290	20240701	160200	1000122300	55600	55600	55600	55600	0
291	20240701	160100	1000122300	55600	55600	55600	55600	0
292	20240701	160000	1000122300	55600	55600	55600	55600	0
293	20240701	155900	1000122300	55600	55600	55600	55600	0
294	20240701	155800	1000122300	55600	55600	55600	55600	0
295	20240701	155700	1000122300	55600	55600	55600	55600	0
296	20240701	155600	1000122300	55600	55600	55600	55600	0
297	20240701	155500	1000122300	55600	55600	55600	55600	0
298	20240701	155400	1000122300	55600	55600	55600	55600	0
299	20240701	155300	1000122300	55600	55600	55600	55600	0
300	20240701	155200	1000122300	55600	55600	55600	55600	0
301	20240701	155100	1000122300	55600	55600	55600	55600	0
302	20240701	155000	1000122300	55600	55600	55600	55600	530
303	20240701	154900	1000122300	55600	55600	55600	55600	0
304	20240701	154800	1000122300	55600	55600	55600	55600	0
305	20240701	154700	1000122300	55600	55600	55600	55600	0
306	20240701	154600	1000122300	55600	55600	55600	55600	0
307	20240701	154500	1000122300	55600	55600	55600	55600	0
308	20240701	154400	1000122300	55600	55600	55600	55600	0
309	20240701	154300	1000122300	55600	55600	55600	55600	0
310	20240701	154200	1000122300	55600	55600	55600	55600	0
311	20240701	154100	1000122300	55600	55600	55600	55600	0
312	20240701	154000	1000122300	55600	55600	55600	55600	0
313	20240701	153900	1000122300	55600	55600	55600	55600	0
314	20240701	153800	1000122300	55600	55600	55600	55600	0
315	20240701	153700	1000122300	55600	55600	55600	55600	0
316	20240701	153600	1000122300	55600	55600	55600	55600	0
317	20240701	153500	1000122300	55600	55600	55600	55600	0
318	20240701	153400	1000122300	55600	55600	55600	55600	0
319	20240701	153300	1000122300	55600	55600	55600	55600	0
320	20240701	153200	1000122300	55600	55600	55600	55600	0
321	20240701	153100	1000122300	55600	55600	55600	55600	0
322	20240701	153000	1000122300	55600	55600	55600	55600	530
323	20240701	152900	970654300	55600	55600	55600	55600	0
324	20240701	152800	970654300	55600	55600	55600	55600	0
325	20240701	152700	970654300	55600	55600	55600	55600	0
326	20240701	152600	970654300	55600	55600	55600	55600	0
327	20240701	152500	970654300	55600	55600	55600	55600	0
328	20240701	152400	970654300	55600	55600	55600	55600	0
329	20240701	152300	970654300	55600	55600	55600	55600	0
330	20240701	152200	970654300	55600	55600	55600	55600	0
331	20240701	152100	970654300	55600	55600	55600	55600	0
332	20240701	152000	970654300	55600	55600	55600	55600	0
333	20240701	151900	970654300	55600	55600	55600	55600	2
334	20240701	151800	970543100	55600	55500	55600	55500	15
335	20240701	151700	969710200	55500	55500	55500	55500	10
336	20240701	151600	969155200	55500	55500	55500	55500	144
337	20240701	151500	961163200	55500	55400	55500	55400	220
338	20240701	151400	948973200	55400	55500	55500	55400	51
339	20240701	151300	946142800	55500	55500	55500	55500	133
340	20240701	151200	938761300	55500	55500	55500	55500	138
341	20240701	151100	931102300	55500	55500	55500	55500	0
342	20240701	151000	931102300	55500	55400	55500	55400	21
343	20240701	150900	929936900	55400	55400	55400	55400	0
344	20240701	150800	929936900	55400	55400	55400	55400	0
345	20240701	150700	929936900	55400	55400	55400	55400	0
346	20240701	150600	929936900	55400	55400	55400	55400	0
347	20240701	150500	929936900	55400	55400	55400	55400	279
348	20240701	150400	914480300	55500	55500	55500	55500	25
349	20240701	150300	913092800	55500	55500	55500	55500	40
350	20240701	150200	910872800	55500	55500	55500	55500	5
351	20240701	150100	910595300	55500	55500	55500	55500	8
352	20240701	150000	910151300	55400	55400	55400	55400	1
353	20240701	145900	910095900	55400	55600	55600	55400	4
354	20240701	145800	909873900	55500	55500	55500	55500	43
355	20240701	145700	907487400	55500	55500	55500	55500	84
356	20240701	145600	902825400	55500	55500	55500	55500	0
357	20240701	145500	902825400	55500	55500	55500	55400	443
358	20240701	145400	878245000	55600	55600	55600	55600	0
359	20240701	145300	878245000	55600	55600	55600	55600	3
360	20240701	145200	878078200	55600	55600	55600	55600	0
361	20240701	145100	878078200	55600	55600	55600	55600	10
362	20240701	145000	877522200	55600	55600	55600	55600	0
363	20240701	144900	877522200	55600	55600	55600	55600	4
364	20240701	144800	877299800	55600	55600	55600	55600	73
365	20240701	144700	873241000	55600	55600	55600	55600	0
366	20240701	144600	873241000	55600	55600	55600	55600	26
367	20240701	144500	871795400	55600	55600	55600	55600	0
368	20240701	144400	871795400	55600	55600	55600	55600	3
369	20240701	144300	871628600	55600	55600	55600	55600	0
370	20240701	144200	871628600	55600	55600	55600	55600	5
371	20240701	144100	871350600	55500	55500	55500	55500	2
372	20240701	144000	871239600	55500	55500	55500	55500	122
373	20240701	143900	864468600	55500	55500	55500	55500	70
374	20240701	143800	860583600	55500	55500	55500	55500	5
375	20240701	143700	860306100	55500	55500	55500	55500	0
376	20240701	143600	860306100	55500	55500	55500	55500	15
377	20240701	143500	859473600	55500	55500	55500	55500	3
378	20240701	143400	859307100	55500	55500	55500	55500	16
379	20240701	143300	858419100	55500	55500	55500	55500	4
380	20240701	143200	858197100	55500	55500	55500	55500	14
381	20240701	143100	857420100	55500	55500	55500	55500	54
382	20240701	143000	854423100	55500	55500	55500	55500	80
383	20240701	142900	849983100	55500	55500	55500	55500	5
384	20240701	142800	849705600	55500	55500	55500	55500	1
385	20240701	142700	849650100	55500	55500	55500	55500	14
386	20240701	142600	848873100	55500	55500	55500	55500	1
387	20240701	142500	848817600	55500	55500	55500	55500	1
388	20240701	142400	848762100	55500	55500	55500	55500	4
389	20240701	142300	848540100	55500	55500	55500	55500	1
390	20240701	142200	848484600	55500	55500	55500	55500	9
391	20240701	142100	847985100	55500	55500	55500	55500	2
392	20240701	142000	847874100	55500	55500	55500	55500	7
393	20240701	141900	847485600	55500	55500	55500	55500	4
394	20240701	141800	847263600	55500	55500	55500	55500	3
395	20240701	141700	847097100	55500	55500	55500	55500	2
396	20240701	141600	846986100	55500	55500	55500	55500	9
397	20240701	141500	846486600	55300	55300	55300	55300	2
398	20240701	141400	846376000	55500	55500	55500	55500	3
399	20240701	141300	846209500	55500	55500	55500	55500	3
400	20240701	141200	846043000	55300	55300	55300	55300	10
401	20240701	141100	845490000	55400	55300	55400	55300	163
402	20240701	141000	836473500	55400	55400	55400	55400	8
403	20240701	140900	836030300	55400	55400	55400	55400	2
404	20240701	140800	835919500	55400	55500	55500	55400	285
405	20240701	140700	820119200	55600	55500	55600	55500	109
406	20240701	140600	814067800	55500	55500	55500	55500	0
407	20240701	140500	814067800	55500	55500	55500	55500	4
408	20240701	140400	813845800	55500	55500	55500	55400	132
409	20240701	140300	806526700	55500	55500	55500	55500	0
410	20240701	140200	806526700	55500	55500	55500	55500	5
411	20240701	140100	806249200	55500	55500	55500	55500	1
412	20240701	140000	806193700	55500	55500	55500	55500	4
413	20240701	135900	805971700	55500	55500	55500	55500	22
414	20240701	135800	804750700	55500	55500	55500	55500	61
415	20240701	135700	801365200	55500	55500	55500	55500	22
416	20240701	135600	800144200	55500	55400	55500	55400	43
417	20240701	135500	797761800	55500	55500	55500	55500	40
418	20240701	135400	795541800	55400	55400	55400	55400	135
419	20240701	135300	788062800	55400	55300	55400	55300	43
420	20240701	135200	785682900	55300	55300	55300	55300	10
421	20240701	135100	785129900	55300	55300	55300	55300	9
422	20240701	135000	784632200	55300	55300	55300	55300	4
423	20240701	134900	784411000	55300	55300	55300	55300	45
424	20240701	134800	781922500	55200	55300	55300	55200	292
425	20240701	134700	765803100	55300	55300	55300	55300	14
426	20240701	134600	765028900	55300	55300	55300	55300	3
427	20240701	134500	764863000	55300	55300	55300	55300	8
428	20240701	134400	764420600	55300	55300	55300	55300	36
429	20240701	134300	762429800	55300	55400	55400	55300	104
430	20240701	134200	756678300	55400	55400	55400	55400	0
431	20240701	134100	756678300	55400	55400	55400	55400	0
432	20240701	134000	756678300	55400	55400	55400	55400	54
433	20240701	133900	753686700	55400	55400	55400	55400	0
434	20240701	133800	753686700	55400	55300	55400	55300	7
435	20240701	133700	753299200	55300	55300	55300	55300	3
436	20240701	133600	753133300	55400	55400	55400	55200	132
437	20240701	133500	745832900	55400	55400	55400	55400	1
438	20240701	133400	745777500	55400	55400	55400	55400	43
439	20240701	133300	743395300	55400	55400	55400	55400	20
440	20240701	133200	742287300	55300	55500	55500	55200	544
441	20240701	133100	712193700	55500	55400	55500	55400	2
442	20240701	133000	712082800	55500	55500	55500	55500	0
443	20240701	132900	712082800	55500	55500	55500	55500	44
444	20240701	132800	709640800	55500	55500	55500	55500	6
445	20240701	132700	709307800	55500	55400	55500	55400	379
446	20240701	132600	688310700	55500	55500	55500	55500	0
447	20240701	132500	688310700	55500	55500	55500	55500	3
448	20240701	132400	688144200	55400	55400	55400	55400	10
449	20240701	132300	687590200	55500	55500	55500	55500	21
450	20240701	132200	686424700	55400	55400	55400	55400	0
451	20240701	132100	686424700	55400	55400	55400	55400	267
452	20240701	132000	671632900	55400	55400	55400	55400	1
453	20240701	131900	671577500	55300	55400	55400	55300	43
454	20240701	131800	669195600	55400	55300	55400	55300	51
455	20240701	131700	666372200	55300	55300	55300	55300	62
456	20240701	131600	662943600	55400	55400	55400	55400	4
457	20240701	131500	662722000	55300	55300	55300	55300	0
458	20240701	131400	662722000	55300	55400	55400	55300	304
459	20240701	131300	645910400	55400	55400	55400	55400	64
460	20240701	131200	642364800	55400	55500	55500	55400	54
461	20240701	131100	639372800	55500	55500	55500	55200	1605
462	20240701	131000	550432800	55600	55600	55600	55600	11
463	20240701	130900	549821200	55600	55600	55600	55600	187
464	20240701	130800	539424000	55600	55600	55600	55600	80
465	20240701	130700	534976000	55600	55600	55600	55600	3
466	20240701	130600	534809200	55600	55600	55600	55600	0
467	20240701	130500	534809200	55600	55600	55600	55600	5
468	20240701	130400	534531200	55500	55500	55500	55500	45
469	20240701	130300	532033700	55600	55600	55600	55600	4
470	20240701	130200	531811300	55600	55600	55600	55600	72
471	20240701	130100	527808100	55600	55600	55600	55600	4
472	20240701	130000	527585700	55600	55600	55600	55600	7
473	20240701	125900	527196500	55500	55700	55700	55500	168
474	20240701	125800	517860300	55700	55700	55700	55700	0
475	20240701	125700	517860300	55700	55700	55700	55700	0
476	20240701	125600	517860300	55700	55700	55700	55700	10
477	20240701	125500	517303300	55700	55700	55700	55700	0
478	20240701	125400	517303300	55700	55700	55700	55700	3
479	20240701	125300	517136200	55600	55700	55700	55600	88
480	20240701	125200	512243300	55700	55700	55700	55700	11
481	20240701	125100	511630600	55700	55700	55700	55700	40
482	20240701	125000	509402600	55700	55700	55700	55700	212
483	20240701	124900	497594200	55700	55700	55700	55700	0
484	20240701	124800	497594200	55700	55700	55700	55700	11
485	20240701	124700	496981500	55700	55700	55700	55700	0
486	20240701	124600	496981500	55700	55700	55700	55700	4
487	20240701	124500	496758700	55700	55700	55700	55700	16
488	20240701	124400	495867500	55700	55700	55700	55700	80
489	20240701	124300	491411500	55700	55700	55700	55700	5
490	20240701	124200	491133000	55700	55700	55700	55700	52
491	20240701	124100	488236600	55700	55700	55700	55700	3
492	20240701	124000	488069500	55700	55700	55700	55700	0
493	20240701	123900	488069500	55700	55700	55700	55700	5
494	20240701	123800	487791000	55700	55700	55700	55700	10
495	20240701	123700	487234000	55700	55700	55700	55700	2
496	20240701	123600	487122600	55600	55700	55700	55600	5
497	20240701	123500	486844200	55700	55700	55700	55700	3
498	20240701	123400	486677100	55700	55700	55700	55700	5
499	20240701	123300	486398600	55700	55700	55700	55700	0
500	20240701	123200	486398600	55700	55700	55700	55700	3
501	20240701	123100	486231500	55700	55700	55700	55700	6
502	20240701	123000	485897300	55700	55600	55700	55600	101
503	20240701	122900	480281300	55600	55700	55700	55600	12
504	20240701	122800	479613900	55500	55700	55700	55500	135
505	20240701	122700	472110600	55600	55600	55600	55600	6
506	20240701	122600	471777000	55600	55600	55600	55600	15
507	20240701	122500	470943000	55600	55600	55600	55600	2
508	20240701	122400	470831800	55600	55600	55600	55600	1
509	20240701	122300	470776200	55600	55600	55600	55600	3
510	20240701	122200	470609400	55600	55500	55600	55500	78
511	20240701	122100	466276200	55600	55700	55700	55600	176
512	20240701	122000	456490200	55600	55600	55600	55600	331
513	20240701	121900	438086600	55600	55600	55600	55600	60
514	20240701	121800	434750600	55600	55600	55600	55600	50
515	20240701	121700	431970600	55600	55600	55600	55600	43
516	20240701	121600	429579800	55600	55600	55600	55600	0
517	20240701	121500	429579800	55600	55600	55600	55600	15
518	20240701	121400	428745800	55600	55600	55600	55600	0
519	20240701	121300	428745800	55600	55600	55600	55600	0
520	20240701	121200	428745800	55600	55600	55600	55600	6
521	20240701	121100	428412200	55500	55600	55600	55500	930
522	20240701	121000	376725700	55700	55700	55700	55700	9
523	20240701	120900	376224400	55700	55700	55700	55700	2
524	20240701	120800	376113000	55700	55700	55700	55700	5
525	20240701	120700	375834500	55700	55700	55700	55700	0
526	20240701	120600	375834500	55700	55700	55700	55700	25
527	20240701	120500	374442000	55700	55700	55700	55700	10
528	20240701	120400	373885000	55700	55700	55700	55700	10
529	20240701	120300	373328000	55700	55700	55700	55700	127
530	20240701	120200	366254100	55700	55600	55700	55600	4
531	20240701	120100	366031400	55700	55700	55700	55700	12
532	20240701	120000	365363000	55700	55700	55700	55700	1
533	20240701	115900	365307300	55700	55700	55700	55700	6
534	20240701	115800	364973100	55600	55600	55600	55600	0
535	20240701	115700	364973100	55600	55700	55700	55600	3
536	20240701	115600	364806100	55700	55700	55700	55700	74
537	20240701	115500	360684300	55700	55700	55800	55700	273
538	20240701	115400	345477700	55800	55800	55800	55800	0
539	20240701	115300	345477700	55800	56000	56000	55800	61
540	20240701	115200	342073300	55900	55900	55900	55900	0
541	20240701	115100	342073300	55900	55900	55900	55900	4
542	20240701	115000	341849700	56000	56000	56000	56000	6
543	20240701	114900	341513700	55900	55900	55900	55900	10
544	20240701	114800	340954700	55900	55900	55900	55800	183
545	20240701	114700	330725100	55900	55900	55900	55900	1
546	20240701	114600	330669200	55900	55900	55900	55900	62
547	20240701	114500	327203400	55900	56000	56000	55800	254
548	20240701	114400	312992800	56200	56200	56200	56200	4
549	20240701	114300	312768000	56100	56100	56100	56100	0
550	20240701	114200	312768000	56100	56200	56200	56100	104
551	20240701	114100	306929600	56200	56100	56200	56100	63
552	20240701	114000	303394700	56100	56100	56100	56100	0
553	20240701	113900	303394700	56100	56200	56200	56000	264
554	20240701	113800	288601000	56200	56000	56200	56000	18
555	20240701	113700	287589600	56000	56100	56100	56000	111
556	20240701	113600	281363600	56200	56200	56200	56200	80
557	20240701	113500	276867600	56200	56200	56200	56200	4
558	20240701	113400	276642800	56100	56100	56100	56100	42
559	20240701	113300	274286600	56200	56200	56200	56200	4
560	20240701	113200	274061800	56200	56200	56200	56200	0
561	20240701	113100	274061800	56200	56200	56200	56200	0
562	20240701	113000	274061800	56200	56200	56200	56200	4
563	20240701	112900	273837000	56100	56100	56100	56100	0
564	20240701	112800	273837000	56100	56200	56200	56100	14
565	20240701	112700	273051100	56100	56100	56100	56100	10
566	20240701	112600	272490100	56100	56100	56100	56100	63
567	20240701	112500	268955800	56200	56200	56200	56200	0
568	20240701	112400	268955800	56200	56200	56200	56200	4
569	20240701	112300	268731000	56200	56200	56200	56200	0
570	20240701	112200	268731000	56200	56200	56200	56200	4
571	20240701	112100	268506200	56100	56100	56100	56100	107
572	20240701	112000	262503500	56000	56000	56000	56000	1
573	20240701	111900	262447500	56100	56100	56100	56100	5
574	20240701	111800	262167000	56100	56100	56100	56100	0
575	20240701	111700	262167000	56100	56100	56100	56100	4
576	20240701	111600	261942600	56100	56100	56100	56100	1
577	20240701	111500	261886500	56000	56100	56100	56000	5
578	20240701	111400	261606100	56100	56100	56100	56100	0
579	20240701	111300	261606100	56100	56100	56100	56100	4
580	20240701	111200	261381700	56000	56000	56000	56000	0
581	20240701	111100	261381700	56000	56100	56100	56000	27
582	20240701	111000	259867300	56100	56000	56100	56000	61
583	20240701	110900	256447300	56000	56000	56000	56000	0
584	20240701	110800	256447300	56000	56000	56000	56000	3
585	20240701	110700	256279300	56000	56000	56000	56000	16
586	20240701	110600	255383300	56000	56000	56000	56000	37
587	20240701	110500	253311300	56000	56000	56000	56000	0
588	20240701	110400	253311300	56000	56000	56000	56000	9
589	20240701	110300	252807300	56000	56000	56000	56000	0
590	20240701	110200	252807300	56000	55900	56000	55900	101
591	20240701	110100	247161300	55900	55900	55900	55900	0
592	20240701	110000	247161300	55900	55900	55900	55900	3
593	20240701	105900	246993600	55900	55900	55900	55900	11
594	20240701	105800	246378700	55900	55900	55900	55900	14
595	20240701	105700	245596100	55900	55900	55900	55900	5
596	20240701	105600	245316600	55900	55900	55900	55900	3
597	20240701	105500	245148900	55900	55800	55900	55800	6
598	20240701	105400	244813700	55800	55800	55800	55800	0
599	20240701	105300	244813700	55800	55900	55900	55800	5
600	20240701	105200	244534300	55800	55800	55800	55800	0
601	20240701	105100	244534300	55800	55800	55800	55800	123
602	20240701	105000	237670900	55800	55800	55800	55800	0
603	20240701	104900	237670900	55800	55800	55800	55800	4
604	20240701	104800	237447700	55800	55800	55800	55800	0
605	20240701	104700	237447700	55800	55800	55800	55800	0
606	20240701	104600	237447700	55800	55800	55800	55800	6
607	20240701	104500	237112900	55800	55800	55800	55800	0
608	20240701	104400	237112900	55800	55800	55800	55800	24
609	20240701	104300	235773700	55800	55800	55800	55800	0
610	20240701	104200	235773700	55800	55800	55800	55800	2
611	20240701	104100	235662100	55700	55700	55700	55600	183
612	20240701	104000	225473900	55600	55800	55800	55600	129
613	20240701	103900	218300700	55800	55800	55800	55700	838
614	20240701	103800	171579300	55800	55900	55900	55800	14
615	20240701	103700	170797700	55800	55800	55800	55800	0
616	20240701	103600	170797700	55800	55800	55800	55800	50
617	20240701	103500	168007700	55900	55900	55900	55900	3
618	20240701	103400	167840000	55700	55700	55700	55700	0
619	20240701	103300	167840000	55700	55900	55900	55700	3
620	20240701	103200	167672500	55800	55800	55800	55800	0
621	20240701	103100	167672500	55800	55800	55800	55800	0
622	20240701	103000	167672500	55800	55800	55800	55800	0
623	20240701	102900	167672500	55800	55700	55800	55700	33
624	20240701	102800	165832100	55800	55800	55800	55800	0
625	20240701	102700	165832100	55800	55800	55800	55800	33
626	20240701	102600	163990700	55800	55800	55800	55800	0
627	20240701	102500	163990700	55800	55800	55800	55800	81
628	20240701	102400	159470900	55900	55900	55900	55900	0
629	20240701	102300	159470900	55900	55900	55900	55900	0
630	20240701	102200	159470900	55900	55900	55900	55900	1
631	20240701	102100	159415000	55900	55900	55900	55900	0
632	20240701	102000	159415000	55900	55900	55900	55900	1
633	20240701	101900	159359100	55900	55900	55900	55900	0
634	20240701	101800	159359100	55900	55900	55900	55900	2
635	20240701	101700	159247300	55900	55800	55900	55800	61
636	20240701	101600	155840000	55700	55700	55700	55700	37
637	20240701	101500	153779100	55800	55800	55800	55800	0
638	20240701	101400	153779100	55800	55800	55800	55800	1
639	20240701	101300	153723300	55700	55700	55700	55700	77
640	20240701	101200	149434400	55700	55700	55700	55700	21
641	20240701	101100	148264700	55600	55600	55600	55600	90
642	20240701	101000	143260700	55700	55700	55700	55700	0
643	20240701	100900	143260700	55700	55700	55700	55700	0
644	20240701	100800	143260700	55700	55700	55700	55700	69
645	20240701	100700	139417400	55700	55700	55700	55700	150
646	20240701	100600	131062400	55700	55700	55700	55700	25
647	20240701	100500	129669900	55700	55700	55700	55700	0
648	20240701	100400	129669900	55700	55700	55700	55700	104
649	20240701	100300	123877100	55700	55700	55700	55700	0
650	20240701	100200	123877100	55700	55700	55700	55700	0
651	20240701	100100	123877100	55700	55700	55700	55700	39
652	20240701	100000	121704800	55800	55700	55800	55700	8
653	20240701	095900	121258600	55700	55700	55700	55700	0
654	20240701	095800	121258600	55700	55700	55700	55700	1
655	20240701	095700	121202900	55700	55800	55800	55700	516
656	20240701	095600	92461200	55900	55900	55900	55900	16
657	20240701	095500	91566800	55800	55800	55800	55800	254
658	20240701	095400	77393600	55900	55900	55900	55900	0
659	20240701	095300	77393600	55900	55900	55900	55900	1
660	20240701	095200	77337700	55900	55800	55900	55800	56
661	20240701	095100	74211300	56000	56000	56000	56000	0
662	20240701	095000	74211300	56000	56000	56000	56000	0
663	20240701	094900	74211300	56000	56000	56000	56000	33
664	20240701	094800	72363300	55900	56000	56000	55900	159
665	20240701	094700	63474800	56000	56000	56000	56000	1
666	20240701	094600	63418800	56000	56000	56000	56000	0
667	20240701	094500	63418800	56000	56000	56000	56000	3
668	20240701	094400	63250800	56000	56000	56000	56000	0
669	20240701	094300	63250800	56000	56000	56000	56000	1
670	20240701	094200	63194800	56000	56000	56000	56000	19
671	20240701	094100	62130800	56000	56000	56000	56000	0
672	20240701	094000	62130800	56000	56000	56000	56000	0
673	20240701	093900	62130800	56000	56000	56000	56000	0
674	20240701	093800	62130800	56000	56000	56000	56000	0
675	20240701	093700	62130800	56000	56000	56000	56000	0
676	20240701	093600	62130800	56000	56000	56000	56000	21
677	20240701	093500	60954800	56000	56000	56000	56000	41
678	20240701	093400	58658800	56000	56000	56000	56000	0
679	20240701	093300	58658800	56000	56000	56000	56000	0
680	20240701	093200	58658800	56000	56000	56000	56000	20
681	20240701	093100	57538800	56000	56000	56000	56000	3
682	20240701	093000	57370800	56000	55800	56000	55800	132
683	20240701	092900	50001600	55800	55800	55800	55800	0
684	20240701	092800	50001600	55800	55800	55800	55800	0
685	20240701	092700	50001600	55800	55800	55800	55800	1
686	20240701	092600	49945800	55900	55900	55900	55900	21
687	20240701	092500	48771900	56000	56000	56000	56000	0
688	20240701	092400	48771900	56000	56000	56000	56000	53
689	20240701	092300	45803900	56000	56000	56000	56000	0
690	20240701	092200	45803900	56000	56000	56000	56000	0
691	20240701	092100	45803900	56000	56000	56000	56000	0
692	20240701	092000	45803900	56000	56000	56000	56000	0
693	20240701	091900	45803900	56000	56000	56000	56000	1
694	20240701	091800	45747900	56000	56000	56000	55900	11
695	20240701	091700	45132100	56000	56000	56000	56000	0
696	20240701	091600	45132100	56000	56000	56000	56000	0
697	20240701	091500	45132100	56000	56000	56000	56000	10
698	20240701	091400	44572100	55900	55900	55900	55900	94
699	20240701	091300	39317500	56000	56000	56100	55900	39
700	20240701	091200	37132700	56000	56000	56000	56000	18
701	20240701	091100	36124700	56000	56000	56000	56000	6
702	20240701	091000	35788700	56000	56000	56000	56000	1
703	20240701	090900	35732700	55800	55800	55800	55800	0
704	20240701	090800	35732700	55800	55900	55900	55800	40
705	20240701	090700	33499400	55800	55800	55800	55800	20
706	20240701	090600	32383400	55800	55800	55800	55800	10
707	20240701	090500	31825400	56100	55800	56100	55800	16
708	20240701	090400	30929300	55800	55800	55800	55800	4
709	20240701	090300	30706100	55800	55700	55800	55700	100
710	20240701	090200	25126300	55700	55600	55700	55600	22
711	20240701	090100	23902100	55600	55600	55700	55500	138
712	20240701	090000	16229300	55700	56000	56000	55700	290