KissMeData/005300/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184500	1408426100	132200	132200	132200	132200	865
3	20240701	184400	1408426100	132200	132200	132200	132200	0
4	20240701	184300	1408426100	132200	132200	132200	132200	0
5	20240701	184200	1408426100	132200	132200	132200	132200	0
6	20240701	184100	1408426100	132200	132200	132200	132200	0
7	20240701	184000	1408426100	132200	132200	132200	132200	0
8	20240701	183900	1408426100	132200	132200	132200	132200	0
9	20240701	183800	1408426100	132200	132200	132200	132200	0
10	20240701	183700	1408426100	132200	132200	132200	132200	0
11	20240701	183600	1408426100	132200	132200	132200	132200	0
12	20240701	183500	1408426100	132200	132200	132200	132200	0
13	20240701	183400	1408426100	132200	132200	132200	132200	0
14	20240701	183300	1408426100	132200	132200	132200	132200	0
15	20240701	183200	1408426100	132200	132200	132200	132200	0
16	20240701	183100	1408426100	132200	132200	132200	132200	0
17	20240701	183000	1408426100	132200	132200	132200	132200	0
18	20240701	182900	1408426100	132200	132200	132200	132200	0
19	20240701	182800	1408426100	132200	132200	132200	132200	0
20	20240701	182700	1408426100	132200	132200	132200	132200	0
21	20240701	182600	1408426100	132200	132200	132200	132200	0
22	20240701	182500	1408426100	132200	132200	132200	132200	0
23	20240701	182400	1408426100	132200	132200	132200	132200	0
24	20240701	182300	1408426100	132200	132200	132200	132200	0
25	20240701	182200	1408426100	132200	132200	132200	132200	0
26	20240701	182100	1408426100	132200	132200	132200	132200	0
27	20240701	182000	1408426100	132200	132200	132200	132200	0
28	20240701	181900	1408426100	132200	132200	132200	132200	0
29	20240701	181800	1408426100	132200	132200	132200	132200	0
30	20240701	181700	1408426100	132200	132200	132200	132200	0
31	20240701	181600	1408426100	132200	132200	132200	132200	0
32	20240701	181500	1408426100	132200	132200	132200	132200	865
33	20240701	181400	1408426100	132200	132200	132200	132200	0
34	20240701	181300	1408426100	132200	132200	132200	132200	0
35	20240701	181200	1408426100	132200	132200	132200	132200	0
36	20240701	181100	1408426100	132200	132200	132200	132200	0
37	20240701	181000	1408426100	132200	132200	132200	132200	0
38	20240701	180900	1408426100	132200	132200	132200	132200	0
39	20240701	180800	1408426100	132200	132200	132200	132200	0
40	20240701	180700	1408426100	132200	132200	132200	132200	0
41	20240701	180600	1408426100	132200	132200	132200	132200	0
42	20240701	180500	1408426100	132200	132200	132200	132200	0
43	20240701	180400	1408426100	132200	132200	132200	132200	0
44	20240701	180300	1408426100	132200	132200	132200	132200	0
45	20240701	180200	1408426100	132200	132200	132200	132200	0
46	20240701	180100	1408426100	132200	132200	132200	132200	0
47	20240701	180000	1408426100	132200	132200	132200	132200	0
48	20240701	175900	1408426100	132200	132200	132200	132200	0
49	20240701	175800	1408426100	132200	132200	132200	132200	0
50	20240701	175700	1408426100	132200	132200	132200	132200	0
51	20240701	175600	1408426100	132200	132200	132200	132200	0
52	20240701	175500	1408426100	132200	132200	132200	132200	0
53	20240701	175400	1408426100	132200	132200	132200	132200	0
54	20240701	175300	1408426100	132200	132200	132200	132200	0
55	20240701	175200	1408426100	132200	132200	132200	132200	0
56	20240701	175100	1408426100	132200	132200	132200	132200	0
57	20240701	175000	1408426100	132200	132200	132200	132200	0
58	20240701	174900	1408426100	132200	132200	132200	132200	0
59	20240701	174800	1408426100	132200	132200	132200	132200	0
60	20240701	174700	1408426100	132200	132200	132200	132200	0
61	20240701	174600	1408426100	132200	132200	132200	132200	0
62	20240701	174500	1408426100	132200	132200	132200	132200	865
63	20240701	174400	1408426100	132200	132200	132200	132200	0
64	20240701	174300	1408426100	132200	132200	132200	132200	0
65	20240701	174200	1408426100	132200	132200	132200	132200	0
66	20240701	174100	1408426100	132200	132200	132200	132200	0
67	20240701	174000	1408426100	132200	132200	132200	132200	0
68	20240701	173900	1408426100	132200	132200	132200	132200	0
69	20240701	173800	1408426100	132200	132200	132200	132200	0
70	20240701	173700	1408426100	132200	132200	132200	132200	0
71	20240701	173600	1408426100	132200	132200	132200	132200	0
72	20240701	173500	1408426100	132200	132200	132200	132200	0
73	20240701	173400	1408426100	132200	132200	132200	132200	0
74	20240701	173300	1408426100	132200	132200	132200	132200	0
75	20240701	173200	1408426100	132200	132200	132200	132200	0
76	20240701	173100	1408426100	132200	132200	132200	132200	0
77	20240701	173000	1408426100	132200	132200	132200	132200	0
78	20240701	172900	1408426100	132200	132200	132200	132200	0
79	20240701	172800	1408426100	132200	132200	132200	132200	0
80	20240701	172700	1408426100	132200	132200	132200	132200	0
81	20240701	172600	1408426100	132200	132200	132200	132200	0
82	20240701	172500	1408426100	132200	132200	132200	132200	0
83	20240701	172400	1408426100	132200	132200	132200	132200	0
84	20240701	172300	1408426100	132200	132200	132200	132200	0
85	20240701	172200	1408426100	132200	132200	132200	132200	0
86	20240701	172100	1408426100	132200	132200	132200	132200	0
87	20240701	172000	1408426100	132200	132200	132200	132200	0
88	20240701	171900	1408426100	132200	132200	132200	132200	0
89	20240701	171800	1408426100	132200	132200	132200	132200	0
90	20240701	171700	1408426100	132200	132200	132200	132200	0
91	20240701	171600	1408426100	132200	132200	132200	132200	0
92	20240701	171500	1408426100	132200	132200	132200	132200	865
93	20240701	171400	1408426100	132200	132200	132200	132200	0
94	20240701	171300	1408426100	132200	132200	132200	132200	0
95	20240701	171200	1408426100	132200	132200	132200	132200	0
96	20240701	171100	1408426100	132200	132200	132200	132200	0
97	20240701	171000	1408426100	132200	132200	132200	132200	0
98	20240701	170900	1408426100	132200	132200	132200	132200	0
99	20240701	170800	1408426100	132200	132200	132200	132200	0
100	20240701	170700	1408426100	132200	132200	132200	132200	0
101	20240701	170600	1408426100	132200	132200	132200	132200	0
102	20240701	170500	1408426100	132200	132200	132200	132200	0
103	20240701	170400	1408426100	132200	132200	132200	132200	0
104	20240701	170300	1408426100	132200	132200	132200	132200	0
105	20240701	170200	1408426100	132200	132200	132200	132200	0
106	20240701	170100	1408426100	132200	132200	132200	132200	0
107	20240701	170000	1408426100	132200	132200	132200	132200	0
108	20240701	165900	1408426100	132200	132200	132200	132200	0
109	20240701	165800	1408426100	132200	132200	132200	132200	0
110	20240701	165700	1408426100	132200	132200	132200	132200	0
111	20240701	165600	1408426100	132200	132200	132200	132200	0
112	20240701	165500	1408426100	132200	132200	132200	132200	0
113	20240701	165400	1408426100	132200	132200	132200	132200	0
114	20240701	165300	1408426100	132200	132200	132200	132200	0
115	20240701	165200	1408426100	132200	132200	132200	132200	0
116	20240701	165100	1408426100	132200	132200	132200	132200	0
117	20240701	165000	1408426100	132200	132200	132200	132200	0
118	20240701	164900	1408426100	132200	132200	132200	132200	0
119	20240701	164800	1408426100	132200	132200	132200	132200	0
120	20240701	164700	1408426100	132200	132200	132200	132200	0
121	20240701	164600	1408426100	132200	132200	132200	132200	0
122	20240701	164500	1408426100	132200	132200	132200	132200	865
123	20240701	164400	1408426100	132200	132200	132200	132200	0
124	20240701	164300	1408426100	132200	132200	132200	132200	0
125	20240701	164200	1408426100	132200	132200	132200	132200	0
126	20240701	164100	1408426100	132200	132200	132200	132200	0
127	20240701	164000	1408426100	132200	132200	132200	132200	0
128	20240701	163900	1408426100	132200	132200	132200	132200	0
129	20240701	163800	1408426100	132200	132200	132200	132200	0
130	20240701	163700	1408426100	132200	132200	132200	132200	0
131	20240701	163600	1408426100	132200	132200	132200	132200	0
132	20240701	163500	1408426100	132200	132200	132200	132200	0
133	20240701	163400	1408426100	132200	132200	132200	132200	0
134	20240701	163300	1408426100	132200	132200	132200	132200	0
135	20240701	163200	1408426100	132200	132200	132200	132200	0
136	20240701	163100	1408426100	132200	132200	132200	132200	0
137	20240701	163000	1408426100	132200	132200	132200	132200	0
138	20240701	162900	1408426100	132200	132200	132200	132200	0
139	20240701	162800	1408426100	132200	132200	132200	132200	0
140	20240701	162700	1408426100	132200	132200	132200	132200	0
141	20240701	162600	1408426100	132200	132200	132200	132200	0
142	20240701	162500	1408426100	132200	132200	132200	132200	0
143	20240701	162400	1408426100	132200	132200	132200	132200	0
144	20240701	162300	1408426100	132200	132200	132200	132200	0
145	20240701	162200	1408426100	132200	132200	132200	132200	0
146	20240701	162100	1408426100	132200	132200	132200	132200	0
147	20240701	162000	1408426100	132200	132200	132200	132200	0
148	20240701	161900	1408426100	132200	132200	132200	132200	0
149	20240701	161800	1408426100	132200	132200	132200	132200	0
150	20240701	161700	1408426100	132200	132200	132200	132200	0
151	20240701	161600	1408426100	132200	132200	132200	132200	0
152	20240701	161500	1408426100	132200	132200	132200	132200	865
153	20240701	161400	1408426100	132200	132200	132200	132200	0
154	20240701	161300	1408426100	132200	132200	132200	132200	0
155	20240701	161200	1408426100	132200	132200	132200	132200	0
156	20240701	161100	1408426100	132200	132200	132200	132200	0
157	20240701	161000	1408426100	132200	132200	132200	132200	0
158	20240701	160900	1408426100	132200	132200	132200	132200	0
159	20240701	160800	1408426100	132200	132200	132200	132200	0
160	20240701	160700	1408426100	132200	132200	132200	132200	0
161	20240701	160600	1408426100	132200	132200	132200	132200	0
162	20240701	160500	1408426100	132200	132200	132200	132200	0
163	20240701	160400	1408426100	132200	132200	132200	132200	0
164	20240701	160300	1408426100	132200	132200	132200	132200	0
165	20240701	160200	1408426100	132200	132200	132200	132200	0
166	20240701	160100	1408426100	132200	132200	132200	132200	0
167	20240701	160000	1408426100	132200	132200	132200	132200	0
168	20240701	155900	1408426100	132200	132200	132200	132200	0
169	20240701	155800	1408426100	132200	132200	132200	132200	0
170	20240701	155700	1408426100	132200	132200	132200	132200	0
171	20240701	155600	1408426100	132200	132200	132200	132200	0
172	20240701	155500	1408426100	132200	132200	132200	132200	0
173	20240701	155400	1408426100	132200	132200	132200	132200	0
174	20240701	155300	1408426100	132200	132200	132200	132200	0
175	20240701	155200	1408426100	132200	132200	132200	132200	0
176	20240701	155100	1408426100	132200	132200	132200	132200	0
177	20240701	155000	1408426100	132200	132200	132200	132200	0
178	20240701	154900	1408426100	132200	132200	132200	132200	0
179	20240701	154800	1408426100	132200	132200	132200	132200	0
180	20240701	154700	1408426100	132200	132200	132200	132200	0
181	20240701	154600	1408426100	132200	132200	132200	132200	0
182	20240701	154500	1408426100	132200	132200	132200	132200	865
183	20240701	154400	1408426100	132200	132200	132200	132200	0
184	20240701	154300	1408426100	132200	132200	132200	132200	0
185	20240701	154200	1408426100	132200	132200	132200	132200	0
186	20240701	154100	1408426100	132200	132200	132200	132200	0
187	20240701	154000	1408426100	132200	132200	132200	132200	0
188	20240701	153900	1408426100	132200	132200	132200	132200	0
189	20240701	153800	1408426100	132200	132200	132200	132200	0
190	20240701	153700	1408426100	132200	132200	132200	132200	0
191	20240701	153600	1408426100	132200	132200	132200	132200	0
192	20240701	153500	1408426100	132200	132200	132200	132200	0
193	20240701	153400	1408426100	132200	132200	132200	132200	0
194	20240701	153300	1408426100	132200	132200	132200	132200	0
195	20240701	153200	1408426100	132200	132200	132200	132200	0
196	20240701	153100	1408426100	132200	132200	132200	132200	0
197	20240701	153000	1408426100	132200	132200	132200	132200	865
198	20240701	152900	1294073100	131500	131500	131500	131500	0
199	20240701	152800	1294073100	131500	131500	131500	131500	0
200	20240701	152700	1294073100	131500	131500	131500	131500	0
201	20240701	152600	1294073100	131500	131500	131500	131500	0
202	20240701	152500	1294073100	131500	131500	131500	131500	0
203	20240701	152400	1294073100	131500	131500	131500	131500	0
204	20240701	152300	1294073100	131500	131500	131500	131500	0
205	20240701	152200	1294073100	131500	131500	131500	131500	0
206	20240701	152100	1294073100	131500	131500	131500	131500	0
207	20240701	152000	1294073100	131500	131500	131500	131500	0
208	20240701	151900	1294073100	131500	131400	131500	131400	71
209	20240701	151800	1284742800	131400	131400	131500	131400	10
210	20240701	151700	1283428600	131400	131400	131500	131400	56
211	20240701	151600	1276070100	131500	131400	131500	131400	20
212	20240701	151500	1273441600	131400	131400	131500	131400	12
213	20240701	151400	1271864700	131400	131500	131500	131400	23
214	20240701	151300	1268841100	131500	131500	131600	131500	31
215	20240701	151200	1264764500	131600	131500	131600	131500	5
216	20240701	151100	1264106900	131500	131500	131600	131500	38
217	20240701	151000	1259108700	131600	131500	131600	131500	8
218	20240701	150900	1258056600	131500	131700	131700	131500	151
219	20240701	150800	1238182400	131700	131700	131800	131700	24
220	20240701	150700	1235019800	131800	131700	131800	131700	5
221	20240701	150600	1234361200	131700	131700	131700	131700	6
222	20240701	150500	1233571000	131800	131800	131800	131800	6
223	20240701	150400	1232780200	131800	131800	131900	131800	17
224	20240701	150300	1230539500	131800	131900	131900	131800	9
225	20240701	150200	1229353200	131900	132100	132100	131900	10
226	20240701	150100	1228033600	132100	132000	132100	132000	5
227	20240701	150000	1227373300	132000	132100	132300	132000	68
228	20240701	145900	1218384100	132100	132100	132100	132000	34
229	20240701	145800	1213893200	132100	132100	132100	132000	22
230	20240701	145700	1210987500	132100	132100	132300	132000	198
231	20240701	145600	1184810400	132100	132000	132200	132000	51
232	20240701	145500	1178073800	132100	132000	132200	132000	42
233	20240701	145400	1172525500	132100	132100	132100	131900	22
234	20240701	145300	1169620800	132000	132000	132000	131800	13
235	20240701	145200	1167906000	132000	132000	132100	131900	16
236	20240701	145100	1165793900	132100	132000	132200	132000	49
237	20240701	145000	1159320900	132000	132000	132200	132000	88
238	20240701	144900	1147696600	132000	132000	132200	132000	51
239	20240701	144800	1140959900	132100	132100	132100	132000	54
240	20240701	144700	1133827500	132100	132200	132200	132100	69
241	20240701	144600	1124708800	132200	132100	132200	132000	48
242	20240701	144500	1118368000	132100	132300	132300	132100	84
243	20240701	144400	1107259000	132200	132300	132300	132200	45
244	20240701	144300	1101305700	132300	132100	132400	132100	21
245	20240701	144200	1098527900	132200	132200	132300	132100	47
246	20240701	144100	1092310700	132200	132000	132200	132000	13
247	20240701	144000	1090592600	132100	132100	132200	132100	44
248	20240701	143900	1084779400	132100	132200	132300	132100	10
249	20240701	143800	1083457400	132300	132300	132300	132200	91
250	20240701	143700	1071419500	132300	132200	132300	132200	28
251	20240701	143600	1067717000	132300	132400	132400	132100	36
252	20240701	143500	1062955000	132300	132100	132300	132100	34
253	20240701	143400	1058457800	132200	132100	132300	132100	46
254	20240701	143300	1052376800	132200	132200	132300	132100	61
255	20240701	143200	1044309100	132300	132200	132300	132200	59
256	20240701	143100	1036505100	132300	132300	132300	132200	38
257	20240701	143000	1031480600	132200	132300	132300	132200	48
258	20240701	142900	1025130300	132200	132100	132200	132100	15
259	20240701	142800	1023147400	132100	132300	132300	132100	85
260	20240701	142700	1011908200	132300	132300	132500	132300	61
261	20240701	142600	1003832200	132400	132300	132400	132200	15
262	20240701	142500	1001847300	132300	132100	132300	132100	47
263	20240701	142400	995633400	132100	132200	132200	132100	49
264	20240701	142300	989156300	132100	132100	132200	132000	14
265	20240701	142200	987306600	132200	132200	132300	132200	64
266	20240701	142100	978842100	132200	132300	132400	132200	52
267	20240701	142000	971962800	132300	132200	132400	132200	44
268	20240701	141900	966141200	132200	132300	132400	132200	40
269	20240701	141800	960849600	132300	132300	132400	132200	54
270	20240701	141700	953705400	132200	132400	132400	132200	12
271	20240701	141600	952117600	132500	132300	132500	132300	43
272	20240701	141500	946420900	132200	132300	132400	132000	62
273	20240701	141400	938219900	132400	132200	132400	132200	111
274	20240701	141300	923527100	132200	132100	132200	132100	102
275	20240701	141200	910048900	131700	132000	132100	131700	139
276	20240701	141100	891701600	131900	131700	131900	131700	102
277	20240701	141000	878256300	131700	131600	131700	131600	18
278	20240701	140900	875887200	131500	131400	131500	131400	13
279	20240701	140800	874178200	131400	131300	131400	131300	49
280	20240701	140700	867740000	131300	131300	131300	131300	6
281	20240701	140600	866952200	131400	131400	131400	131300	8
282	20240701	140500	865901600	131400	131300	131400	131300	9
283	20240701	140400	864719800	131300	131400	131500	131300	15
284	20240701	140300	862749800	131400	131300	131400	131200	9
285	20240701	140200	861567800	131300	131300	131300	131300	6
286	20240701	140100	860780000	131200	131200	131200	131100	72
287	20240701	140000	851333800	131200	131500	131500	131200	250
288	20240701	135900	818482700	131500	131500	131500	131500	4
289	20240701	135800	817956700	131500	131600	131600	131500	24
290	20240701	135700	814800500	131500	131600	131600	131500	3
291	20240701	135600	814405900	131600	131600	131600	131500	7
292	20240701	135500	813485000	131600	131600	131600	131500	9
293	20240701	135400	812300800	131600	131600	131600	131600	0
294	20240701	135300	812300800	131600	131600	131600	131600	39
295	20240701	135200	807168400	131900	131700	131900	131600	48
296	20240701	135100	800840200	131600	131600	131600	131600	1
297	20240701	135000	800708600	131600	131700	131700	131600	3
298	20240701	134900	800313700	131600	131500	131600	131500	21
299	20240701	134800	797550300	131600	131600	131600	131600	2
300	20240701	134700	797287100	131600	131500	131600	131500	13
301	20240701	134600	795576500	131500	131500	131500	131500	4
302	20240701	134500	795050500	131600	131500	131600	131500	58
303	20240701	134400	787423300	131500	131600	131600	131500	6
304	20240701	134300	786634200	131500	131500	131500	131500	3
305	20240701	134200	786239700	131500	131600	131600	131500	3
306	20240701	134100	785845100	131600	131700	131700	131600	103
307	20240701	134000	772288800	131700	131700	131700	131700	3
308	20240701	133900	771893700	131700	131700	131700	131700	10
309	20240701	133800	770576700	131700	131700	131700	131700	2
310	20240701	133700	770313300	131700	131700	131700	131700	7
311	20240701	133600	769391400	131600	131600	131700	131600	13
312	20240701	133500	767679600	131600	131600	131600	131600	2
313	20240701	133400	767416400	131700	131600	131700	131600	9
314	20240701	133300	766231500	131600	131600	131700	131600	5
315	20240701	133200	765573400	131700	131600	131700	131600	30
316	20240701	133100	761625200	131600	131600	131600	131600	2
317	20240701	133000	761362000	131600	131700	131700	131600	8
318	20240701	132900	760308600	131700	131600	131700	131600	7
319	20240701	132800	759386800	131700	131700	131700	131700	1
320	20240701	132700	759255100	131700	131700	131700	131700	5
321	20240701	132600	758596600	131700	131700	131700	131700	3
322	20240701	132500	758201500	131700	131700	131700	131700	8
323	20240701	132400	757147900	131700	131700	131700	131700	5
324	20240701	132300	756489400	131700	131700	131700	131600	45
325	20240701	132200	750563100	131700	131700	131700	131700	3
326	20240701	132100	750168000	131800	132000	132000	131800	224
327	20240701	132000	720615700	132100	132000	132100	132000	5
328	20240701	131900	719955400	132000	132000	132000	132000	15
329	20240701	131800	717975400	132000	132000	132000	132000	4
330	20240701	131700	717447400	132000	132000	132000	132000	2
331	20240701	131600	717183400	132100	132100	132100	132100	2
332	20240701	131500	716919200	132000	132100	132100	132000	65
333	20240701	131400	708333100	132200	132200	132200	132200	1
334	20240701	131300	708200900	132200	132200	132200	132200	2
335	20240701	131200	707936500	132200	132200	132200	132100	58
336	20240701	131100	700269100	132200	132300	132300	132200	102
337	20240701	131000	686774700	132300	132300	132300	132300	3
338	20240701	130900	686377800	132400	132300	132500	132300	14
339	20240701	130800	684523500	132300	132500	132500	132300	161
340	20240701	130700	663195800	132600	132600	132600	132600	1
341	20240701	130600	663063200	132600	132600	132600	132600	1
342	20240701	130500	662930600	132600	132600	132600	132600	0
343	20240701	130400	662930600	132600	132600	132600	132600	0
344	20240701	130300	662930600	132600	132600	132600	132600	0
345	20240701	130200	662930600	132600	132600	132600	132600	0
346	20240701	130100	662930600	132600	132600	132600	132600	0
347	20240701	130000	662930600	132600	132600	132600	132600	4
348	20240701	125900	662400200	132500	132500	132500	132500	15
349	20240701	125800	660412700	132600	132600	132600	132600	1
350	20240701	125700	660280100	132600	132600	132600	132600	0
351	20240701	125600	660280100	132600	132600	132600	132600	0
352	20240701	125500	660280100	132600	132600	132600	132600	0
353	20240701	125400	660280100	132600	132600	132600	132600	102
354	20240701	125300	646754900	132600	132600	132600	132600	1
355	20240701	125200	646622300	132600	132600	132600	132600	0
356	20240701	125100	646622300	132600	132600	132600	132600	1
357	20240701	125000	646489700	132600	132600	132600	132600	76
358	20240701	124900	636412100	132600	132600	132600	132600	0
359	20240701	124800	636412100	132600	132600	132600	132600	1
360	20240701	124700	636279500	132600	132600	132600	132600	0
361	20240701	124600	636279500	132600	132600	132600	132600	0
362	20240701	124500	636279500	132600	132600	132600	132600	14
363	20240701	124400	634423100	132600	132600	132600	132600	2
364	20240701	124300	634157900	132700	132700	132700	132700	0
365	20240701	124200	634157900	132700	132700	132700	132700	0
366	20240701	124100	634157900	132700	132700	132700	132700	0
367	20240701	124000	634157900	132700	132700	132700	132700	1
368	20240701	123900	634025200	132700	132700	132700	132700	0
369	20240701	123800	634025200	132700	132700	132700	132700	10
370	20240701	123700	632698200	132700	132500	132700	132500	42
371	20240701	123600	627130400	132400	132700	132700	132400	231
372	20240701	123500	596515700	132800	132800	132800	132800	1
373	20240701	123400	596382900	132800	132800	132800	132800	8
374	20240701	123300	595320500	132800	132800	132800	132800	0
375	20240701	123200	595320500	132800	132800	132800	132800	0
376	20240701	123100	595320500	132800	132800	132800	132800	0
377	20240701	123000	595320500	132800	132800	132800	132800	0
378	20240701	122900	595320500	132800	132800	132800	132800	7
379	20240701	122800	594390900	132800	132700	132800	132700	23
380	20240701	122700	591337000	132700	132700	132700	132700	1
381	20240701	122600	591204300	132700	132700	132700	132700	0
382	20240701	122500	591204300	132700	132700	132700	132700	5
383	20240701	122400	590540800	132700	132700	132700	132700	0
384	20240701	122300	590540800	132700	132700	132700	132700	1
385	20240701	122200	590408100	132700	132700	132700	132700	4
386	20240701	122100	589877300	132700	132700	132700	132700	0
387	20240701	122000	589877300	132700	132800	132800	132700	36
388	20240701	121900	585100000	132800	132800	132800	132800	0
389	20240701	121800	585100000	132800	132800	132800	132800	0
390	20240701	121700	585100000	132800	132800	132800	132800	1
391	20240701	121600	584967200	132800	132800	132800	132800	100
392	20240701	121500	571687200	132800	132800	132800	132800	0
393	20240701	121400	571687200	132800	132800	132800	132800	0
394	20240701	121300	571687200	132800	132800	132800	132800	1
395	20240701	121200	571554400	132800	132800	132800	132800	0
396	20240701	121100	571554400	132800	132800	132800	132800	0
397	20240701	121000	571554400	132800	132800	132800	132800	0
398	20240701	120900	571554400	132800	132800	132800	132800	1
399	20240701	120800	571421600	132800	132800	132800	132800	1
400	20240701	120700	571288800	132800	132700	132800	132700	6
401	20240701	120600	570492100	132800	132800	132800	132800	5
402	20240701	120500	569828100	132800	132800	132800	132800	1
403	20240701	120400	569695300	132800	132800	132800	132800	1
404	20240701	120300	569562500	132600	132600	132600	132600	0
405	20240701	120200	569562500	132600	132600	132600	132600	0
406	20240701	120100	569562500	132600	132600	132600	132600	0
407	20240701	120000	569562500	132600	132800	132800	132600	4
408	20240701	115900	569031700	132800	132800	132800	132700	4
409	20240701	115800	568500600	132700	132700	132700	132700	0
410	20240701	115700	568500600	132700	132700	132700	132700	0
411	20240701	115600	568500600	132700	132700	132700	132700	1
412	20240701	115500	568367900	132700	132700	132700	132700	24
413	20240701	115400	565183100	132700	132800	132800	132700	35
414	20240701	115300	560538100	132800	132800	132800	132800	0
415	20240701	115200	560538100	132800	132800	132800	132800	0
416	20240701	115100	560538100	132800	132900	132900	132800	3
417	20240701	115000	560139600	132800	132800	132800	132800	0
418	20240701	114900	560139600	132800	132800	132800	132800	0
419	20240701	114800	560139600	132800	132800	132800	132800	1
420	20240701	114700	560006800	132800	132800	132800	132800	0
421	20240701	114600	560006800	132800	132800	132800	132800	10
422	20240701	114500	558678800	132800	132800	132800	132800	0
423	20240701	114400	558678800	132800	132800	132800	132800	0
424	20240701	114300	558678800	132800	132800	132800	132800	1
425	20240701	114200	558546000	132800	132800	132800	132800	0
426	20240701	114100	558546000	132800	132800	132900	132800	9
427	20240701	114000	557350700	132900	132800	132900	132800	11
428	20240701	113900	555889800	132800	132800	132800	132800	1
429	20240701	113800	555757000	132800	132800	132800	132800	1
430	20240701	113700	555624200	132800	132800	132800	132800	2
431	20240701	113600	555358600	132800	132800	132800	132800	2
432	20240701	113500	555093000	132800	132800	132800	132800	0
433	20240701	113400	555093000	132800	132800	132800	132800	0
434	20240701	113300	555093000	132800	132800	132800	132800	5
435	20240701	113200	554429000	132800	132800	132800	132800	9
436	20240701	113100	553233800	132800	132700	132800	132700	3
437	20240701	113000	552835500	132600	132600	132600	132600	0
438	20240701	112900	552835500	132600	132600	132600	132600	0
439	20240701	112800	552835500	132600	132600	132600	132600	2
440	20240701	112700	552570300	132700	132700	132700	132700	1
441	20240701	112600	552437600	132800	132800	132800	132800	0
442	20240701	112500	552437600	132800	132800	132800	132800	0
443	20240701	112400	552437600	132800	132700	132800	132700	15
444	20240701	112300	550447000	132800	132800	132800	132800	0
445	20240701	112200	550447000	132800	132800	132800	132800	1
446	20240701	112100	550314200	132800	132800	132800	132800	0
447	20240701	112000	550314200	132800	132800	132800	132800	7
448	20240701	111900	549384600	132800	132800	132800	132800	2
449	20240701	111800	549119000	132700	132700	132700	132700	1
450	20240701	111700	548986300	132700	132700	132700	132700	0
451	20240701	111600	548986300	132700	132700	132700	132700	6
452	20240701	111500	548190100	132700	132800	132800	132700	21
453	20240701	111400	545403300	132700	132900	132900	132700	22
454	20240701	111300	542483500	132900	132900	132900	132900	0
455	20240701	111200	542483500	132900	132900	132900	132900	9
456	20240701	111100	541287400	132800	132800	132800	132800	0
457	20240701	111000	541287400	132800	132800	132800	132800	0
458	20240701	110900	541287400	132800	132800	132800	132800	1
459	20240701	110800	541154600	132700	132700	132700	132700	0
460	20240701	110700	541154600	132700	132700	132700	132700	14
461	20240701	110600	539296800	132600	132600	132600	132600	5
462	20240701	110500	538633800	132500	132500	132500	132500	0
463	20240701	110400	538633800	132500	132500	132500	132500	0
464	20240701	110300	538633800	132500	132500	132500	132500	0
465	20240701	110200	538633800	132500	132600	132600	132500	19
466	20240701	110100	536115600	132700	132700	132700	132700	0
467	20240701	110000	536115600	132700	132700	132700	132700	1
468	20240701	105900	535982900	132700	132700	132700	132700	1
469	20240701	105800	535850200	132500	132500	132500	132500	91
470	20240701	105700	523792700	132500	132500	132500	132500	0
471	20240701	105600	523792700	132500	132500	132500	132500	0
472	20240701	105500	523792700	132500	132500	132500	132500	1
473	20240701	105400	523660200	132800	132800	132800	132800	18
474	20240701	105300	521269800	132900	132900	132900	132900	0
475	20240701	105200	521269800	132900	132900	132900	132900	0
476	20240701	105100	521269800	132900	132900	132900	132900	9
477	20240701	105000	520073700	132900	132500	132900	132500	2
478	20240701	104900	519808300	133000	133000	133000	133000	0
479	20240701	104800	519808300	133000	132600	133000	132600	12
480	20240701	104700	518216300	132700	132700	132700	132700	0
481	20240701	104600	518216300	132700	132700	132700	132700	16
482	20240701	104500	516093100	132800	132800	132800	132800	1
483	20240701	104400	515960300	133000	133000	133000	133000	0
484	20240701	104300	515960300	133000	133000	133000	133000	1
485	20240701	104200	515827300	133000	133000	133000	133000	2
486	20240701	104100	515561300	133000	133000	133000	133000	1
487	20240701	104000	515428300	133000	133000	133000	133000	1
488	20240701	103900	515295300	133000	133000	133000	133000	4
489	20240701	103800	514763300	132900	132900	132900	132900	5
490	20240701	103700	514098800	132900	132900	132900	132900	11
491	20240701	103600	512636900	133400	133400	133400	133400	0
492	20240701	103500	512636900	133400	133400	133400	133400	0
493	20240701	103400	512636900	133400	133400	133400	133400	0
494	20240701	103300	512636900	133400	132700	133400	132700	2
495	20240701	103200	512370800	132700	133100	133100	132700	6
496	20240701	103100	511572600	133400	133400	133400	133400	1
497	20240701	103000	511439200	133500	133500	133500	133500	1
498	20240701	102900	511305700	133000	133000	133000	133000	10
499	20240701	102800	509975700	133400	133300	133500	133300	100
500	20240701	102700	496640300	133000	133000	133300	133000	54
501	20240701	102600	489451100	132900	132900	132900	132900	57
502	20240701	102500	481875800	132900	132900	132900	132900	8
503	20240701	102400	480812600	132900	132900	132900	132900	18
504	20240701	102300	478420400	132900	132900	132900	132900	0
505	20240701	102200	478420400	132900	132500	132900	132500	26
506	20240701	102100	474969900	132500	132500	132500	132500	0
507	20240701	102000	474969900	132500	132600	132600	132500	8
508	20240701	101900	473909800	132600	132500	132600	132500	3
509	20240701	101800	473512200	132600	132700	132700	132600	37
510	20240701	101700	468603200	132800	132800	132800	132800	0
511	20240701	101600	468603200	132800	132800	132800	132800	1
512	20240701	101500	468470400	132800	132800	132800	132800	4
513	20240701	101400	467939200	132800	132800	132800	132800	0
514	20240701	101300	467939200	132800	132800	132800	132800	34
515	20240701	101200	463424000	132800	132800	132800	132800	2
516	20240701	101100	463158400	132800	132800	132800	132800	5
517	20240701	101000	462494400	132800	132800	132800	132800	0
518	20240701	100900	462494400	132800	132800	132800	132800	76
519	20240701	100800	452401600	132700	132700	132700	132700	37
520	20240701	100700	447491700	132500	132500	132500	132500	10
521	20240701	100600	446166700	132500	132500	132500	132500	62
522	20240701	100500	437951700	131800	132300	132300	131800	119
523	20240701	100400	422213000	132300	132300	132300	132300	22
524	20240701	100300	419302400	131800	131800	132300	131700	80
525	20240701	100200	408753700	132300	131700	132300	131700	28
526	20240701	100100	405065000	131700	131700	131700	131700	20
527	20240701	100000	402431000	131700	132200	132200	131700	55
528	20240701	095900	395180000	131700	131700	131700	131700	41
529	20240701	095800	389780300	131600	131600	131800	131600	48
530	20240701	095700	383462300	131700	131700	131700	131600	41
531	20240701	095600	378064600	131600	131600	131700	131600	62
532	20240701	095500	369905300	131600	131700	131700	131600	42
533	20240701	095400	364378000	131700	131800	131800	131700	154
534	20240701	095300	344093700	131800	131800	131800	131800	45
535	20240701	095200	338162700	131800	131900	131900	131800	41
536	20240701	095100	332756800	131900	132300	132300	131900	187
537	20240701	095000	308074700	132000	132100	132100	132000	31
538	20240701	094900	303981700	132000	132000	132000	132000	128
539	20240701	094800	287085700	132000	132200	132200	132000	142
540	20240701	094700	268323900	132200	132200	132400	132200	72
541	20240701	094600	258801300	132200	132200	132200	132200	40
542	20240701	094500	253513300	132200	132200	132700	132200	90
543	20240701	094400	241593300	132100	132100	132100	132100	41
544	20240701	094300	236177200	132200	132300	132300	132100	138
545	20240701	094200	217933700	132500	132600	132800	132400	161
546	20240701	094100	196580900	132600	132500	132600	132500	19
547	20240701	094000	194062400	132500	132500	132500	132500	1
548	20240701	093900	193929900	132600	132600	132600	132600	41
549	20240701	093800	188493300	132400	132400	132400	132400	0
550	20240701	093700	188493300	132400	132400	132400	132400	0
551	20240701	093600	188493300	132400	132300	132400	132300	35
552	20240701	093500	183860800	132200	132200	132200	132200	3
553	20240701	093400	183464200	132200	132200	132200	132200	0
554	20240701	093300	183464200	132200	132200	132200	132200	58
555	20240701	093200	175796600	132200	132200	132200	132200	16
556	20240701	093100	173681400	132300	132600	132600	132300	25
557	20240701	093000	170367900	132600	132600	132600	132600	2
558	20240701	092900	170102700	132600	132600	132600	132500	84
559	20240701	092800	158964800	132600	133000	133000	132600	220
560	20240701	092700	129725500	133400	133000	133400	133000	23
561	20240701	092600	126666100	133500	133500	133500	133500	6
562	20240701	092500	125865100	133500	133000	133500	133000	55
563	20240701	092400	118527100	133000	133000	133000	133000	2
564	20240701	092300	118261100	133300	133200	133300	133200	57
565	20240701	092200	110665300	133300	133300	133300	133300	0
566	20240701	092100	110665300	133300	133300	133300	133300	3
567	20240701	092000	110265400	133300	133400	133400	133300	32
568	20240701	091900	105997000	133400	133400	133400	133400	0
569	20240701	091800	105997000	133400	133100	133400	133100	70
570	20240701	091700	96671100	133000	133000	133000	133000	5
571	20240701	091600	96006100	133100	133100	133100	133100	1
572	20240701	091500	95873000	133200	133000	133200	133000	28
573	20240701	091400	92148000	133000	132900	133000	132900	6
574	20240701	091300	91350100	133000	133000	133000	133000	8
575	20240701	091200	90286100	132900	132900	132900	132900	8
576	20240701	091100	89222900	132900	132900	132900	132900	0
577	20240701	091000	89222900	132900	132900	132900	132900	5
578	20240701	090900	88558400	132900	132900	132900	132900	8
579	20240701	090800	87495200	132400	132400	132400	132400	0
580	20240701	090700	87495200	132400	133000	133000	132400	4
581	20240701	090600	86964800	133000	132400	133000	132400	10
582	20240701	090500	85640200	132400	131900	132400	131900	33
583	20240701	090400	81284500	131900	131900	131900	131900	0
584	20240701	090300	81284500	131900	131900	131900	131900	10
585	20240701	090200	79965500	131800	132000	132300	131800	231
586	20240701	090100	49473700	131600	131900	131900	131600	213
587	20240701	090000	21436800	131600	131500	132000	131500	163