KissMeData/120030/min/candle-20240730.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240730	201300	147832000	97000	97000	97000	97000	51
3	20240730	201200	147832000	97000	97000	97000	97000	0
4	20240730	201100	147832000	97000	97000	97000	97000	0
5	20240730	201000	147832000	97000	97000	97000	97000	0
6	20240730	200900	147832000	97000	97000	97000	97000	0
7	20240730	200800	147832000	97000	97000	97000	97000	0
8	20240730	200700	147832000	97000	97000	97000	97000	0
9	20240730	200600	147832000	97000	97000	97000	97000	0
10	20240730	200500	147832000	97000	97000	97000	97000	0
11	20240730	200400	147832000	97000	97000	97000	97000	0
12	20240730	200300	147832000	97000	97000	97000	97000	0
13	20240730	200200	147832000	97000	97000	97000	97000	0
14	20240730	200100	147832000	97000	97000	97000	97000	0
15	20240730	200000	147832000	97000	97000	97000	97000	0
16	20240730	195900	147832000	97000	97000	97000	97000	0
17	20240730	195800	147832000	97000	97000	97000	97000	0
18	20240730	195700	147832000	97000	97000	97000	97000	0
19	20240730	195600	147832000	97000	97000	97000	97000	0
20	20240730	195500	147832000	97000	97000	97000	97000	0
21	20240730	195400	147832000	97000	97000	97000	97000	0
22	20240730	195300	147832000	97000	97000	97000	97000	0
23	20240730	195200	147832000	97000	97000	97000	97000	0
24	20240730	195100	147832000	97000	97000	97000	97000	0
25	20240730	195000	147832000	97000	97000	97000	97000	0
26	20240730	194900	147832000	97000	97000	97000	97000	0
27	20240730	194800	147832000	97000	97000	97000	97000	0
28	20240730	194700	147832000	97000	97000	97000	97000	0
29	20240730	194600	147832000	97000	97000	97000	97000	0
30	20240730	194500	147832000	97000	97000	97000	97000	0
31	20240730	194400	147832000	97000	97000	97000	97000	0
32	20240730	194300	147832000	97000	97000	97000	97000	51
33	20240730	194200	147832000	97000	97000	97000	97000	0
34	20240730	194100	147832000	97000	97000	97000	97000	0
35	20240730	194000	147832000	97000	97000	97000	97000	0
36	20240730	193900	147832000	97000	97000	97000	97000	0
37	20240730	193800	147832000	97000	97000	97000	97000	0
38	20240730	193700	147832000	97000	97000	97000	97000	0
39	20240730	193600	147832000	97000	97000	97000	97000	0
40	20240730	193500	147832000	97000	97000	97000	97000	0
41	20240730	193400	147832000	97000	97000	97000	97000	0
42	20240730	193300	147832000	97000	97000	97000	97000	0
43	20240730	193200	147832000	97000	97000	97000	97000	0
44	20240730	193100	147832000	97000	97000	97000	97000	0
45	20240730	193000	147832000	97000	97000	97000	97000	0
46	20240730	192900	147832000	97000	97000	97000	97000	0
47	20240730	192800	147832000	97000	97000	97000	97000	0
48	20240730	192700	147832000	97000	97000	97000	97000	0
49	20240730	192600	147832000	97000	97000	97000	97000	0
50	20240730	192500	147832000	97000	97000	97000	97000	0
51	20240730	192400	147832000	97000	97000	97000	97000	0
52	20240730	192300	147832000	97000	97000	97000	97000	0
53	20240730	192200	147832000	97000	97000	97000	97000	0
54	20240730	192100	147832000	97000	97000	97000	97000	0
55	20240730	192000	147832000	97000	97000	97000	97000	0
56	20240730	191900	147832000	97000	97000	97000	97000	0
57	20240730	191800	147832000	97000	97000	97000	97000	0
58	20240730	191700	147832000	97000	97000	97000	97000	0
59	20240730	191600	147832000	97000	97000	97000	97000	0
60	20240730	191500	147832000	97000	97000	97000	97000	0
61	20240730	191400	147832000	97000	97000	97000	97000	0
62	20240730	191300	147832000	97000	97000	97000	97000	51
63	20240730	191200	147832000	97000	97000	97000	97000	0
64	20240730	191100	147832000	97000	97000	97000	97000	0
65	20240730	191000	147832000	97000	97000	97000	97000	0
66	20240730	190900	147832000	97000	97000	97000	97000	0
67	20240730	190800	147832000	97000	97000	97000	97000	0
68	20240730	190700	147832000	97000	97000	97000	97000	0
69	20240730	190600	147832000	97000	97000	97000	97000	0
70	20240730	190500	147832000	97000	97000	97000	97000	0
71	20240730	190400	147832000	97000	97000	97000	97000	0
72	20240730	190300	147832000	97000	97000	97000	97000	0
73	20240730	190200	147832000	97000	97000	97000	97000	0
74	20240730	190100	147832000	97000	97000	97000	97000	0
75	20240730	190000	147832000	97000	97000	97000	97000	0
76	20240730	185900	147832000	97000	97000	97000	97000	0
77	20240730	185800	147832000	97000	97000	97000	97000	0
78	20240730	185700	147832000	97000	97000	97000	97000	0
79	20240730	185600	147832000	97000	97000	97000	97000	0
80	20240730	185500	147832000	97000	97000	97000	97000	0
81	20240730	185400	147832000	97000	97000	97000	97000	0
82	20240730	185300	147832000	97000	97000	97000	97000	0
83	20240730	185200	147832000	97000	97000	97000	97000	0
84	20240730	185100	147832000	97000	97000	97000	97000	0
85	20240730	185000	147832000	97000	97000	97000	97000	0
86	20240730	184900	147832000	97000	97000	97000	97000	0
87	20240730	184800	147832000	97000	97000	97000	97000	0
88	20240730	184700	147832000	97000	97000	97000	97000	0
89	20240730	184600	147832000	97000	97000	97000	97000	0
90	20240730	184500	147832000	97000	97000	97000	97000	0
91	20240730	184400	147832000	97000	97000	97000	97000	0
92	20240730	184300	147832000	97000	97000	97000	97000	51
93	20240730	184200	147832000	97000	97000	97000	97000	0
94	20240730	184100	147832000	97000	97000	97000	97000	0
95	20240730	184000	147832000	97000	97000	97000	97000	0
96	20240730	183900	147832000	97000	97000	97000	97000	0
97	20240730	183800	147832000	97000	97000	97000	97000	0
98	20240730	183700	147832000	97000	97000	97000	97000	0
99	20240730	183600	147832000	97000	97000	97000	97000	0
100	20240730	183500	147832000	97000	97000	97000	97000	0
101	20240730	183400	147832000	97000	97000	97000	97000	0
102	20240730	183300	147832000	97000	97000	97000	97000	0
103	20240730	183200	147832000	97000	97000	97000	97000	0
104	20240730	183100	147832000	97000	97000	97000	97000	0
105	20240730	183000	147832000	97000	97000	97000	97000	0
106	20240730	182900	147832000	97000	97000	97000	97000	0
107	20240730	182800	147832000	97000	97000	97000	97000	0
108	20240730	182700	147832000	97000	97000	97000	97000	0
109	20240730	182600	147832000	97000	97000	97000	97000	0
110	20240730	182500	147832000	97000	97000	97000	97000	0
111	20240730	182400	147832000	97000	97000	97000	97000	0
112	20240730	182300	147832000	97000	97000	97000	97000	0
113	20240730	182200	147832000	97000	97000	97000	97000	0
114	20240730	182100	147832000	97000	97000	97000	97000	0
115	20240730	182000	147832000	97000	97000	97000	97000	0
116	20240730	181900	147832000	97000	97000	97000	97000	0
117	20240730	181800	147832000	97000	97000	97000	97000	0
118	20240730	181700	147832000	97000	97000	97000	97000	0
119	20240730	181600	147832000	97000	97000	97000	97000	0
120	20240730	181500	147832000	97000	97000	97000	97000	0
121	20240730	181400	147832000	97000	97000	97000	97000	0
122	20240730	181300	147832000	97000	97000	97000	97000	51
123	20240730	181200	147832000	97000	97000	97000	97000	0
124	20240730	181100	147832000	97000	97000	97000	97000	0
125	20240730	181000	147832000	97000	97000	97000	97000	0
126	20240730	180900	147832000	97000	97000	97000	97000	0
127	20240730	180800	147832000	97000	97000	97000	97000	0
128	20240730	180700	147832000	97000	97000	97000	97000	0
129	20240730	180600	147832000	97000	97000	97000	97000	0
130	20240730	180500	147832000	97000	97000	97000	97000	0
131	20240730	180400	147832000	97000	97000	97000	97000	0
132	20240730	180300	147832000	97000	97000	97000	97000	0
133	20240730	180200	147832000	97000	97000	97000	97000	0
134	20240730	180100	147832000	97000	97000	97000	97000	0
135	20240730	180000	147832000	97000	97000	97000	97000	0
136	20240730	175900	147832000	97000	97000	97000	97000	0
137	20240730	175800	147832000	97000	97000	97000	97000	0
138	20240730	175700	147832000	97000	97000	97000	97000	0
139	20240730	175600	147832000	97000	97000	97000	97000	0
140	20240730	175500	147832000	97000	97000	97000	97000	0
141	20240730	175400	147832000	97000	97000	97000	97000	0
142	20240730	175300	147832000	97000	97000	97000	97000	0
143	20240730	175200	147832000	97000	97000	97000	97000	0
144	20240730	175100	147832000	97000	97000	97000	97000	0
145	20240730	175000	147832000	97000	97000	97000	97000	0
146	20240730	174900	147832000	97000	97000	97000	97000	0
147	20240730	174800	147832000	97000	97000	97000	97000	0
148	20240730	174700	147832000	97000	97000	97000	97000	0
149	20240730	174600	147832000	97000	97000	97000	97000	0
150	20240730	174500	147832000	97000	97000	97000	97000	0
151	20240730	174400	147832000	97000	97000	97000	97000	0
152	20240730	174300	147832000	97000	97000	97000	97000	51
153	20240730	174200	147832000	97000	97000	97000	97000	0
154	20240730	174100	147832000	97000	97000	97000	97000	0
155	20240730	174000	147832000	97000	97000	97000	97000	0
156	20240730	173900	147832000	97000	97000	97000	97000	0
157	20240730	173800	147832000	97000	97000	97000	97000	0
158	20240730	173700	147832000	97000	97000	97000	97000	0
159	20240730	173600	147832000	97000	97000	97000	97000	0
160	20240730	173500	147832000	97000	97000	97000	97000	0
161	20240730	173400	147832000	97000	97000	97000	97000	0
162	20240730	173300	147832000	97000	97000	97000	97000	0
163	20240730	173200	147832000	97000	97000	97000	97000	0
164	20240730	173100	147832000	97000	97000	97000	97000	0
165	20240730	173000	147832000	97000	97000	97000	97000	0
166	20240730	172900	147832000	97000	97000	97000	97000	0
167	20240730	172800	147832000	97000	97000	97000	97000	0
168	20240730	172700	147832000	97000	97000	97000	97000	0
169	20240730	172600	147832000	97000	97000	97000	97000	0
170	20240730	172500	147832000	97000	97000	97000	97000	0
171	20240730	172400	147832000	97000	97000	97000	97000	0
172	20240730	172300	147832000	97000	97000	97000	97000	0
173	20240730	172200	147832000	97000	97000	97000	97000	0
174	20240730	172100	147832000	97000	97000	97000	97000	0
175	20240730	172000	147832000	97000	97000	97000	97000	0
176	20240730	171900	147832000	97000	97000	97000	97000	0
177	20240730	171800	147832000	97000	97000	97000	97000	0
178	20240730	171700	147832000	97000	97000	97000	97000	0
179	20240730	171600	147832000	97000	97000	97000	97000	0
180	20240730	171500	147832000	97000	97000	97000	97000	0
181	20240730	171400	147832000	97000	97000	97000	97000	0
182	20240730	171300	147832000	97000	97000	97000	97000	51
183	20240730	171200	147832000	97000	97000	97000	97000	0
184	20240730	171100	147832000	97000	97000	97000	97000	0
185	20240730	171000	147832000	97000	97000	97000	97000	0
186	20240730	170900	147832000	97000	97000	97000	97000	0
187	20240730	170800	147832000	97000	97000	97000	97000	0
188	20240730	170700	147832000	97000	97000	97000	97000	0
189	20240730	170600	147832000	97000	97000	97000	97000	0
190	20240730	170500	147832000	97000	97000	97000	97000	0
191	20240730	170400	147832000	97000	97000	97000	97000	0
192	20240730	170300	147832000	97000	97000	97000	97000	0
193	20240730	170200	147832000	97000	97000	97000	97000	0
194	20240730	170100	147832000	97000	97000	97000	97000	0
195	20240730	170000	147832000	97000	97000	97000	97000	0
196	20240730	165900	147832000	97000	97000	97000	97000	0
197	20240730	165800	147832000	97000	97000	97000	97000	0
198	20240730	165700	147832000	97000	97000	97000	97000	0
199	20240730	165600	147832000	97000	97000	97000	97000	0
200	20240730	165500	147832000	97000	97000	97000	97000	0
201	20240730	165400	147832000	97000	97000	97000	97000	0
202	20240730	165300	147832000	97000	97000	97000	97000	0
203	20240730	165200	147832000	97000	97000	97000	97000	0
204	20240730	165100	147832000	97000	97000	97000	97000	0
205	20240730	165000	147832000	97000	97000	97000	97000	0
206	20240730	164900	147832000	97000	97000	97000	97000	0
207	20240730	164800	147832000	97000	97000	97000	97000	0
208	20240730	164700	147832000	97000	97000	97000	97000	0
209	20240730	164600	147832000	97000	97000	97000	97000	0
210	20240730	164500	147832000	97000	97000	97000	97000	0
211	20240730	164400	147832000	97000	97000	97000	97000	0
212	20240730	164300	147832000	97000	97000	97000	97000	51
213	20240730	164200	147832000	97000	97000	97000	97000	0
214	20240730	164100	147832000	97000	97000	97000	97000	0
215	20240730	164000	147832000	97000	97000	97000	97000	0
216	20240730	163900	147832000	97000	97000	97000	97000	0
217	20240730	163800	147832000	97000	97000	97000	97000	0
218	20240730	163700	147832000	97000	97000	97000	97000	0
219	20240730	163600	147832000	97000	97000	97000	97000	0
220	20240730	163500	147832000	97000	97000	97000	97000	0
221	20240730	163400	147832000	97000	97000	97000	97000	0
222	20240730	163300	147832000	97000	97000	97000	97000	0
223	20240730	163200	147832000	97000	97000	97000	97000	0
224	20240730	163100	147832000	97000	97000	97000	97000	0
225	20240730	163000	147832000	97000	97000	97000	97000	0
226	20240730	162900	147832000	97000	97000	97000	97000	0
227	20240730	162800	147832000	97000	97000	97000	97000	0
228	20240730	162700	147832000	97000	97000	97000	97000	0
229	20240730	162600	147832000	97000	97000	97000	97000	0
230	20240730	162500	147832000	97000	97000	97000	97000	0
231	20240730	162400	147832000	97000	97000	97000	97000	0
232	20240730	162300	147832000	97000	97000	97000	97000	0
233	20240730	162200	147832000	97000	97000	97000	97000	0
234	20240730	162100	147832000	97000	97000	97000	97000	0
235	20240730	162000	147832000	97000	97000	97000	97000	0
236	20240730	161900	147832000	97000	97000	97000	97000	0
237	20240730	161800	147832000	97000	97000	97000	97000	0
238	20240730	161700	147832000	97000	97000	97000	97000	0
239	20240730	161600	147832000	97000	97000	97000	97000	0
240	20240730	161500	147832000	97000	97000	97000	97000	0
241	20240730	161400	147832000	97000	97000	97000	97000	0
242	20240730	161300	147832000	97000	97000	97000	97000	51
243	20240730	161200	147832000	97000	97000	97000	97000	0
244	20240730	161100	147832000	97000	97000	97000	97000	0
245	20240730	161000	147832000	97000	97000	97000	97000	0
246	20240730	160900	147832000	97000	97000	97000	97000	0
247	20240730	160800	147832000	97000	97000	97000	97000	0
248	20240730	160700	147832000	97000	97000	97000	97000	0
249	20240730	160600	147832000	97000	97000	97000	97000	0
250	20240730	160500	147832000	97000	97000	97000	97000	0
251	20240730	160400	147832000	97000	97000	97000	97000	0
252	20240730	160300	147832000	97000	97000	97000	97000	0
253	20240730	160200	147832000	97000	97000	97000	97000	0
254	20240730	160100	147832000	97000	97000	97000	97000	0
255	20240730	160000	147832000	97000	97000	97000	97000	0
256	20240730	155900	147832000	97000	97000	97000	97000	0
257	20240730	155800	147832000	97000	97000	97000	97000	0
258	20240730	155700	147832000	97000	97000	97000	97000	0
259	20240730	155600	147832000	97000	97000	97000	97000	0
260	20240730	155500	147832000	97000	97000	97000	97000	0
261	20240730	155400	147832000	97000	97000	97000	97000	0
262	20240730	155300	147832000	97000	97000	97000	97000	0
263	20240730	155200	147832000	97000	97000	97000	97000	0
264	20240730	155100	147832000	97000	97000	97000	97000	0
265	20240730	155000	147832000	97000	97000	97000	97000	0
266	20240730	154900	147832000	97000	97000	97000	97000	0
267	20240730	154800	147832000	97000	97000	97000	97000	0
268	20240730	154700	147832000	97000	97000	97000	97000	0
269	20240730	154600	147832000	97000	97000	97000	97000	0
270	20240730	154500	147832000	97000	97000	97000	97000	0
271	20240730	154400	147832000	97000	97000	97000	97000	0
272	20240730	154300	147832000	97000	97000	97000	97000	51
273	20240730	154200	147832000	97000	97000	97000	97000	0
274	20240730	154100	147832000	97000	97000	97000	97000	0
275	20240730	154000	147832000	97000	97000	97000	97000	0
276	20240730	153900	147832000	97000	97000	97000	97000	0
277	20240730	153800	147832000	97000	97000	97000	97000	0
278	20240730	153700	147832000	97000	97000	97000	97000	0
279	20240730	153600	147832000	97000	97000	97000	97000	0
280	20240730	153500	147832000	97000	97000	97000	97000	0
281	20240730	153400	147832000	97000	97000	97000	97000	0
282	20240730	153300	147832000	97000	97000	97000	97000	0
283	20240730	153200	147832000	97000	97000	97000	97000	0
284	20240730	153100	147832000	97000	97000	97000	97000	0
285	20240730	153000	147832000	97000	97000	97000	97000	51
286	20240730	152900	142885000	96500	96500	96500	96500	0
287	20240730	152800	142885000	96500	96500	96500	96500	0
288	20240730	152700	142885000	96500	96500	96500	96500	0
289	20240730	152600	142885000	96500	96500	96500	96500	0
290	20240730	152500	142885000	96500	96500	96500	96500	0
291	20240730	152400	142885000	96500	96500	96500	96500	0
292	20240730	152300	142885000	96500	96500	96500	96500	0
293	20240730	152200	142885000	96500	96500	96500	96500	0
294	20240730	152100	142885000	96500	96500	96500	96500	0
295	20240730	152000	142885000	96500	96500	96500	96500	0
296	20240730	151900	142885000	96500	96500	96500	96500	2
297	20240730	151800	142692000	96500	96500	96500	96500	0
298	20240730	151700	142692000	96500	96500	96500	96500	0
299	20240730	151600	142692000	96500	96500	96500	96500	0
300	20240730	151500	142692000	96500	96500	96500	96500	0
301	20240730	151400	142692000	96500	96500	96500	96500	0
302	20240730	151300	142692000	96500	96500	96500	96500	0
303	20240730	151200	142692000	96500	96500	96500	96500	0
304	20240730	151100	142692000	96500	96500	96500	96500	3
305	20240730	151000	142402500	96400	96400	96400	96400	0
306	20240730	150900	142402500	96400	96400	96400	96400	0
307	20240730	150800	142402500	96400	96400	96400	96400	0
308	20240730	150700	142402500	96400	96400	96400	96400	0
309	20240730	150600	142402500	96400	96400	96400	96400	0
310	20240730	150500	142402500	96400	96400	96400	96400	0
311	20240730	150400	142402500	96400	96400	96400	96400	0
312	20240730	150300	142402500	96400	96400	96400	96400	0
313	20240730	150200	142402500	96400	96400	96400	96400	0
314	20240730	150100	142402500	96400	96400	96400	96400	0
315	20240730	150000	142402500	96400	96400	96400	96400	1
316	20240730	145900	142306100	96700	96700	96700	96700	0
317	20240730	145800	142306100	96700	96700	96700	96700	0
318	20240730	145700	142306100	96700	96700	96700	96700	0
319	20240730	145600	142306100	96700	96700	96700	96700	0
320	20240730	145500	142306100	96700	96700	96700	96700	0
321	20240730	145400	142306100	96700	96700	96700	96700	0
322	20240730	145300	142306100	96700	96700	96700	96700	0
323	20240730	145200	142306100	96700	96700	96700	96700	0
324	20240730	145100	142306100	96700	96700	96700	96700	0
325	20240730	145000	142306100	96700	96700	96700	96700	0
326	20240730	144900	142306100	96700	96700	96700	96700	2
327	20240730	144800	142112700	96400	96400	96400	96400	0
328	20240730	144700	142112700	96400	96400	96400	96400	100
329	20240730	144600	132472700	96400	96800	96800	96400	33
330	20240730	144500	129284400	96800	96800	96800	96800	1
331	20240730	144400	129187600	96800	96800	96800	96800	1
332	20240730	144300	129090800	96800	96800	96800	96800	0
333	20240730	144200	129090800	96800	96800	96800	96800	1
334	20240730	144100	128994000	96800	96800	96800	96800	5
335	20240730	144000	128510000	96800	96800	96800	96800	0
336	20240730	143900	128510000	96800	96800	96800	96800	2
337	20240730	143800	128316400	96800	96800	96800	96800	0
338	20240730	143700	128316400	96800	96800	96800	96800	2
339	20240730	143600	128122800	96800	96800	96800	96800	9
340	20240730	143500	127251600	96800	96800	96800	96800	1
341	20240730	143400	127154800	96800	96700	96800	96700	2
342	20240730	143300	126961300	96700	96700	96700	96700	0
343	20240730	143200	126961300	96700	96700	96700	96700	9
344	20240730	143100	126091000	96600	96600	96600	96600	1
345	20240730	143000	125994400	96400	96400	96400	96400	0
346	20240730	142900	125994400	96400	96400	96400	96400	0
347	20240730	142800	125994400	96400	96400	96400	96400	0
348	20240730	142700	125994400	96400	96400	96400	96400	0
349	20240730	142600	125994400	96400	96400	96400	96400	0
350	20240730	142500	125994400	96400	96400	96400	96400	0
351	20240730	142400	125994400	96400	96400	96400	96400	0
352	20240730	142300	125994400	96400	96400	96400	96400	0
353	20240730	142200	125994400	96400	96400	96400	96400	0
354	20240730	142100	125994400	96400	96400	96400	96400	0
355	20240730	142000	125994400	96400	96400	96400	96400	0
356	20240730	141900	125994400	96400	96400	96400	96400	0
357	20240730	141800	125994400	96400	96400	96400	96400	0
358	20240730	141700	125994400	96400	96400	96400	96400	0
359	20240730	141600	125994400	96400	96400	96400	96400	0
360	20240730	141500	125994400	96400	96600	96600	96400	20
361	20240730	141400	124065000	96400	96400	96400	96400	0
362	20240730	141300	124065000	96400	96400	96400	96400	0
363	20240730	141200	124065000	96400	96400	96400	96400	0
364	20240730	141100	124065000	96400	96400	96400	96400	0
365	20240730	141000	124065000	96400	97100	97100	96400	179
366	20240730	140900	106777000	97000	97000	97000	97000	12
367	20240730	140800	105613000	97200	97200	97200	97200	0
368	20240730	140700	105613000	97200	97200	97200	97200	1
369	20240730	140600	105515800	97200	97200	97200	97200	0
370	20240730	140500	105515800	97200	97200	97200	97200	1
371	20240730	140400	105418600	97200	97200	97200	97200	1
372	20240730	140300	105321400	97200	97200	97200	97200	0
373	20240730	140200	105321400	97200	97200	97200	97200	1
374	20240730	140100	105224200	97200	97200	97200	97200	0
375	20240730	140000	105224200	97200	97200	97200	97200	1
376	20240730	135900	105127000	97200	97200	97200	97200	0
377	20240730	135800	105127000	97200	97100	97200	97100	2
378	20240730	135700	104932700	97100	97100	97100	97100	1
379	20240730	135600	104835600	97000	97000	97000	97000	0
380	20240730	135500	104835600	97000	97000	97000	97000	6
381	20240730	135400	104253600	96900	96900	96900	96900	11
382	20240730	135300	103187700	96800	96800	96800	96800	0
383	20240730	135200	103187700	96800	96800	96800	96800	0
384	20240730	135100	103187700	96800	96800	96800	96800	0
385	20240730	135000	103187700	96800	96900	96900	96800	37
386	20240730	134900	99605700	96700	96700	96700	96700	0
387	20240730	134800	99605700	96700	96700	96700	96700	0
388	20240730	134700	99605700	96700	96700	96700	96700	0
389	20240730	134600	99605700	96700	96700	96700	96700	0
390	20240730	134500	99605700	96700	96700	96700	96700	0
391	20240730	134400	99605700	96700	96700	96700	96700	0
392	20240730	134300	99605700	96700	96700	96700	96700	0
393	20240730	134200	99605700	96700	96700	96700	96700	0
394	20240730	134100	99605700	96700	96700	96700	96700	0
395	20240730	134000	99605700	96700	96700	96700	96700	0
396	20240730	133900	99605700	96700	96700	96700	96700	0
397	20240730	133800	99605700	96700	96700	96700	96700	0
398	20240730	133700	99605700	96700	96700	96700	96700	0
399	20240730	133600	99605700	96700	96700	96700	96700	0
400	20240730	133500	99605700	96700	96700	96700	96700	0
401	20240730	133400	99605700	96700	96700	96700	96700	0
402	20240730	133300	99605700	96700	96700	96700	96700	0
403	20240730	133200	99605700	96700	96700	96700	96700	0
404	20240730	133100	99605700	96700	96700	96700	96700	0
405	20240730	133000	99605700	96700	96700	96700	96700	0
406	20240730	132900	99605700	96700	96700	96700	96700	0
407	20240730	132800	99605700	96700	96700	96700	96700	0
408	20240730	132700	99605700	96700	96700	96700	96700	0
409	20240730	132600	99605700	96700	96700	96700	96700	0
410	20240730	132500	99605700	96700	96700	96700	96700	0
411	20240730	132400	99605700	96700	96700	96700	96700	0
412	20240730	132300	99605700	96700	96700	96700	96700	0
413	20240730	132200	99605700	96700	96700	96700	96700	0
414	20240730	132100	99605700	96700	96700	96700	96700	0
415	20240730	132000	99605700	96700	96700	96700	96700	0
416	20240730	131900	99605700	96700	96700	96700	96700	0
417	20240730	131800	99605700	96700	96700	96700	96700	0
418	20240730	131700	99605700	96700	96700	96700	96700	0
419	20240730	131600	99605700	96700	96700	96700	96700	0
420	20240730	131500	99605700	96700	96700	96700	96700	0
421	20240730	131400	99605700	96700	96700	96700	96700	0
422	20240730	131300	99605700	96700	96700	96700	96700	0
423	20240730	131200	99605700	96700	96700	96700	96700	0
424	20240730	131100	99605700	96700	96700	96700	96700	0
425	20240730	131000	99605700	96700	96700	96700	96700	0
426	20240730	130900	99605700	96700	96700	96700	96700	0
427	20240730	130800	99605700	96700	96700	96700	96700	0
428	20240730	130700	99605700	96700	96700	96700	96700	0
429	20240730	130600	99605700	96700	96700	96700	96700	0
430	20240730	130500	99605700	96700	96700	96700	96700	0
431	20240730	130400	99605700	96700	96700	96700	96700	0
432	20240730	130300	99605700	96700	96700	96700	96700	0
433	20240730	130200	99605700	96700	96700	96700	96700	0
434	20240730	130100	99605700	96700	96700	96700	96700	0
435	20240730	130000	99605700	96700	96700	96700	96700	0
436	20240730	125900	99605700	96700	96700	96700	96700	0
437	20240730	125800	99605700	96700	96700	96700	96700	0
438	20240730	125700	99605700	96700	96700	96700	96700	0
439	20240730	125600	99605700	96700	96700	96700	96700	0
440	20240730	125500	99605700	96700	96700	96700	96700	0
441	20240730	125400	99605700	96700	96700	96700	96700	0
442	20240730	125300	99605700	96700	96700	96700	96700	0
443	20240730	125200	99605700	96700	96700	96700	96700	0
444	20240730	125100	99605700	96700	96700	96700	96700	0
445	20240730	125000	99605700	96700	96700	96700	96700	0
446	20240730	124900	99605700	96700	96700	96700	96700	0
447	20240730	124800	99605700	96700	96700	96700	96700	0
448	20240730	124700	99605700	96700	96700	96700	96700	0
449	20240730	124600	99605700	96700	96700	96700	96700	0
450	20240730	124500	99605700	96700	96700	96700	96700	0
451	20240730	124400	99605700	96700	96700	96700	96700	0
452	20240730	124300	99605700	96700	96700	96700	96700	0
453	20240730	124200	99605700	96700	96700	96700	96700	0
454	20240730	124100	99605700	96700	96700	96700	96700	0
455	20240730	124000	99605700	96700	96700	96700	96700	0
456	20240730	123900	99605700	96700	96700	96700	96700	0
457	20240730	123800	99605700	96700	96700	96700	96700	0
458	20240730	123700	99605700	96700	96700	96700	96700	0
459	20240730	123600	99605700	96700	96700	96700	96700	0
460	20240730	123500	99605700	96700	96700	96700	96700	0
461	20240730	123400	99605700	96700	96700	96700	96700	0
462	20240730	123300	99605700	96700	96700	96700	96700	0
463	20240730	123200	99605700	96700	96700	96700	96700	0
464	20240730	123100	99605700	96700	96700	96700	96700	0
465	20240730	123000	99605700	96700	96700	96700	96700	0
466	20240730	122900	99605700	96700	96700	96700	96700	0
467	20240730	122800	99605700	96700	96700	96700	96700	0
468	20240730	122700	99605700	96700	96700	96700	96700	0
469	20240730	122600	99605700	96700	96700	96700	96700	0
470	20240730	122500	99605700	96700	96700	96700	96700	35
471	20240730	122400	96221200	96700	96700	96700	96700	18
472	20240730	122300	94480600	96700	96700	96700	96700	0
473	20240730	122200	94480600	96700	96700	96700	96700	0
474	20240730	122100	94480600	96700	96900	96900	96700	31
475	20240730	122000	91481000	96800	96800	96800	96800	0
476	20240730	121900	91481000	96800	96800	96800	96800	0
477	20240730	121800	91481000	96800	96800	96800	96800	0
478	20240730	121700	91481000	96800	96800	96800	96800	0
479	20240730	121600	91481000	96800	96800	96800	96800	0
480	20240730	121500	91481000	96800	96800	96800	96800	0
481	20240730	121400	91481000	96800	96800	96800	96800	0
482	20240730	121300	91481000	96800	96800	96800	96800	0
483	20240730	121200	91481000	96800	96800	96800	96800	0
484	20240730	121100	91481000	96800	96800	96800	96800	20
485	20240730	121000	89545000	96800	96800	96800	96800	0
486	20240730	120900	89545000	96800	96800	96800	96800	2
487	20240730	120800	89351400	96800	96900	96900	96800	63
488	20240730	120700	83249800	97000	97000	97000	97000	2
489	20240730	120600	83055800	97000	97000	97000	97000	2
490	20240730	120500	82861800	97000	97000	97000	97000	0
491	20240730	120400	82861800	97000	97000	97000	97000	0
492	20240730	120300	82861800	97000	97200	97200	97000	15
493	20240730	120200	81405500	97100	97100	97100	97100	0
494	20240730	120100	81405500	97100	97100	97100	97100	0
495	20240730	120000	81405500	97100	97100	97100	97100	0
496	20240730	115900	81405500	97100	97100	97100	97100	0
497	20240730	115800	81405500	97100	97100	97100	97100	0
498	20240730	115700	81405500	97100	97100	97100	97100	0
499	20240730	115600	81405500	97100	97100	97100	97100	0
500	20240730	115500	81405500	97100	97100	97100	97100	0
501	20240730	115400	81405500	97100	97100	97100	97100	0
502	20240730	115300	81405500	97100	97100	97100	97100	0
503	20240730	115200	81405500	97100	97100	97100	97100	0
504	20240730	115100	81405500	97100	97300	97300	97100	10
505	20240730	115000	80433600	97100	97100	97100	97100	0
506	20240730	114900	80433600	97100	97100	97100	97100	0
507	20240730	114800	80433600	97100	97100	97100	97100	0
508	20240730	114700	80433600	97100	97100	97100	97100	0
509	20240730	114600	80433600	97100	97100	97100	97100	0
510	20240730	114500	80433600	97100	97100	97100	97100	0
511	20240730	114400	80433600	97100	97100	97100	97100	0
512	20240730	114300	80433600	97100	97100	97100	97100	0
513	20240730	114200	80433600	97100	97100	97100	97100	0
514	20240730	114100	80433600	97100	97100	97100	97100	0
515	20240730	114000	80433600	97100	97100	97100	97100	0
516	20240730	113900	80433600	97100	97100	97100	97100	0
517	20240730	113800	80433600	97100	97100	97100	97100	0
518	20240730	113700	80433600	97100	97100	97100	97100	0
519	20240730	113600	80433600	97100	97100	97100	97100	4
520	20240730	113500	80045200	97100	97100	97100	97100	0
521	20240730	113400	80045200	97100	97100	97100	97100	0
522	20240730	113300	80045200	97100	97100	97100	97100	0
523	20240730	113200	80045200	97100	97100	97100	97100	0
524	20240730	113100	80045200	97100	97100	97100	97100	0
525	20240730	113000	80045200	97100	97100	97100	97100	0
526	20240730	112900	80045200	97100	97100	97100	97100	1
527	20240730	112800	79948100	97100	97200	97200	97100	6
528	20240730	112700	79365300	97200	97200	97200	97200	0
529	20240730	112600	79365300	97200	97200	97200	97200	0
530	20240730	112500	79365300	97200	97200	97200	97200	0
531	20240730	112400	79365300	97200	97300	97300	97200	5
532	20240730	112300	78879100	97300	97300	97300	97300	0
533	20240730	112200	78879100	97300	97300	97300	97300	0
534	20240730	112100	78879100	97300	97400	97400	97300	5
535	20240730	112000	78392300	97400	97400	97400	97400	0
536	20240730	111900	78392300	97400	97400	97400	97400	0
537	20240730	111800	78392300	97400	97400	97400	97400	0
538	20240730	111700	78392300	97400	97400	97400	97400	0
539	20240730	111600	78392300	97400	97400	97400	97400	0
540	20240730	111500	78392300	97400	97500	97500	97400	4
541	20240730	111400	78002600	97400	97400	97400	97400	0
542	20240730	111300	78002600	97400	97400	97400	97400	0
543	20240730	111200	78002600	97400	97400	97400	97400	0
544	20240730	111100	78002600	97400	97400	97400	97400	0
545	20240730	111000	78002600	97400	97500	97500	97400	3
546	20240730	110900	77710200	97400	97400	97400	97400	0
547	20240730	110800	77710200	97400	97400	97400	97400	1
548	20240730	110700	77612800	97400	97400	97400	97400	0
549	20240730	110600	77612800	97400	97400	97400	97400	1
550	20240730	110500	77515400	97300	97300	97300	97300	4
551	20240730	110400	77126200	97600	97600	97600	97600	1
552	20240730	110300	77028600	97200	97200	97200	97200	1
553	20240730	110200	76931400	97100	97100	97100	97100	11
554	20240730	110100	75863300	97000	97000	97000	97000	0
555	20240730	110000	75863300	97000	97000	97000	97000	0
556	20240730	105900	75863300	97000	97000	97000	97000	0
557	20240730	105800	75863300	97000	97000	97000	97000	0
558	20240730	105700	75863300	97000	97000	97000	97000	0
559	20240730	105600	75863300	97000	97000	97000	97000	0
560	20240730	105500	75863300	97000	97000	97000	97000	1
561	20240730	105400	75766300	97500	97500	97500	97500	1
562	20240730	105300	75668800	97600	97600	97600	97600	0
563	20240730	105200	75668800	97600	97500	97600	97500	19
564	20240730	105100	73815500	97700	97700	97700	97700	0
565	20240730	105000	73815500	97700	97700	97700	97700	1
566	20240730	104900	73717800	97700	97700	97700	97700	0
567	20240730	104800	73717800	97700	97700	97700	97700	1
568	20240730	104700	73620100	97700	97700	97700	97700	3
569	20240730	104600	73327000	97700	97700	97700	97700	0
570	20240730	104500	73327000	97700	97700	97700	97700	1
571	20240730	104400	73229300	97700	97700	97700	97700	1
572	20240730	104300	73131600	97500	97500	97500	97500	1
573	20240730	104200	73034100	97500	97500	97500	97500	0
574	20240730	104100	73034100	97500	96900	97500	96900	20
575	20240730	104000	71090400	96800	96800	96800	96800	0
576	20240730	103900	71090400	96800	96800	96800	96800	0
577	20240730	103800	71090400	96800	96800	96800	96800	0
578	20240730	103700	71090400	96800	96800	96800	96800	0
579	20240730	103600	71090400	96800	96800	96800	96800	0
580	20240730	103500	71090400	96800	96800	96800	96800	0
581	20240730	103400	71090400	96800	96800	96800	96800	0
582	20240730	103300	71090400	96800	96800	96800	96800	0
583	20240730	103200	71090400	96800	96800	96800	96800	0
584	20240730	103100	71090400	96800	96800	96800	96800	0
585	20240730	103000	71090400	96800	96800	96800	96800	0
586	20240730	102900	71090400	96800	96800	96800	96800	0
587	20240730	102800	71090400	96800	96800	96800	96800	0
588	20240730	102700	71090400	96800	97000	97000	96800	160
589	20240730	102600	55593100	97400	97500	97500	97400	3
590	20240730	102500	55300800	97400	97400	97400	97400	0
591	20240730	102400	55300800	97400	97400	97400	97400	0
592	20240730	102300	55300800	97400	97400	97400	97400	0
593	20240730	102200	55300800	97400	97400	97400	97400	1
594	20240730	102100	55203400	97400	97400	97400	97400	0
595	20240730	102000	55203400	97400	97400	97400	97400	1
596	20240730	101900	55106000	97400	97400	97400	97400	1
597	20240730	101800	55008600	97400	97400	97400	97400	1
598	20240730	101700	54911200	97400	97400	97400	97400	1
599	20240730	101600	54813800	97400	97400	97400	97400	0
600	20240730	101500	54813800	97400	97400	97400	97400	1
601	20240730	101400	54716400	97400	97400	97400	97400	1
602	20240730	101300	54619000	97400	97400	97400	97400	0
603	20240730	101200	54619000	97400	97400	97400	97400	2
604	20240730	101100	54424200	97300	97300	97300	97300	0
605	20240730	101000	54424200	97300	97300	97300	97300	1
606	20240730	100900	54326900	97300	97300	97300	97300	0
607	20240730	100800	54326900	97300	97300	97300	97300	2
608	20240730	100700	54132300	97300	97300	97300	97300	0
609	20240730	100600	54132300	97300	97300	97300	97300	0
610	20240730	100500	54132300	97300	97400	97400	97300	3
611	20240730	100400	53840300	97300	97300	97300	97300	24
612	20240730	100300	51505100	96900	96900	96900	96900	0
613	20240730	100200	51505100	96900	96900	96900	96900	0
614	20240730	100100	51505100	96900	96900	96900	96900	93
615	20240730	100000	42493400	97000	97000	97000	97000	0
616	20240730	095900	42493400	97000	97000	97000	97000	7
617	20240730	095800	41814400	97000	97000	97000	97000	0
618	20240730	095700	41814400	97000	97000	97000	97000	1
619	20240730	095600	41717400	97000	97000	97000	97000	0
620	20240730	095500	41717400	97000	97000	97000	97000	20
621	20240730	095400	39777400	96900	96900	96900	96900	0
622	20240730	095300	39777400	96900	96900	96900	96900	0
623	20240730	095200	39777400	96900	96900	96900	96900	0
624	20240730	095100	39777400	96900	96900	96900	96900	0
625	20240730	095000	39777400	96900	96900	96900	96900	3
626	20240730	094900	39486700	96900	96900	96900	96900	20
627	20240730	094800	37548700	96900	96900	96900	96900	0
628	20240730	094700	37548700	96900	97000	97000	96900	30
629	20240730	094600	34640700	97000	97000	97000	97000	0
630	20240730	094500	34640700	97000	97000	97000	97000	0
631	20240730	094400	34640700	97000	97000	97000	97000	0
632	20240730	094300	34640700	97000	97200	97200	97000	166
633	20240730	094200	18530700	97200	97200	97200	97200	30
634	20240730	094100	15614700	97200	97300	97300	97200	25
635	20240730	094000	13183600	97400	97400	97400	97400	1
636	20240730	093900	13086200	97400	97400	97400	97400	1
637	20240730	093800	12988800	97400	97400	97400	97400	0
638	20240730	093700	12988800	97400	97400	97400	97400	1
639	20240730	093600	12891400	97400	97400	97400	97400	2
640	20240730	093500	12696600	97500	97500	97500	97500	1
641	20240730	093400	12599100	97500	97500	97500	97500	6
642	20240730	093300	12014100	97900	97900	97900	97900	1
643	20240730	093200	11916200	97900	97900	97900	97900	0
644	20240730	093100	11916200	97900	97900	97900	97900	1
645	20240730	093000	11818300	97900	97900	97900	97900	1
646	20240730	092900	11720400	98000	98000	98000	98000	0
647	20240730	092800	11720400	98000	98000	98000	98000	1
648	20240730	092700	11622400	98000	98000	98000	98000	0
649	20240730	092600	11622400	98000	98000	98000	98000	1
650	20240730	092500	11524400	98000	98000	98000	98000	0
651	20240730	092400	11524400	98000	98000	98000	98000	1
652	20240730	092300	11426400	98000	98000	98000	98000	1
653	20240730	092200	11328400	97300	97300	97300	97300	1
654	20240730	092100	11231100	97300	97400	97400	97300	20
655	20240730	092000	9284900	97400	97400	97400	97400	0
656	20240730	091900	9284900	97400	97400	97400	97400	26
657	20240730	091800	6752500	97600	97900	97900	97600	33
658	20240730	091700	3528000	98000	98000	98000	98000	1
659	20240730	091600	3430000	98000	98000	98000	98000	2
660	20240730	091500	3234000	98000	98000	98000	98000	0
661	20240730	091400	3234000	98000	98000	98000	98000	1
662	20240730	091300	3136000	98000	98000	98000	98000	0
663	20240730	091200	3136000	98000	98000	98000	98000	1
664	20240730	091100	3038000	98000	98000	98000	98000	0
665	20240730	091000	3038000	98000	98000	98000	98000	1
666	20240730	090900	2940000	98000	98000	98000	98000	3
667	20240730	090800	2646000	98000	98000	98000	98000	0
668	20240730	090700	2646000	98000	98000	98000	98000	0
669	20240730	090600	2646000	98000	98000	98000	98000	0
670	20240730	090500	2646000	98000	98000	98000	98000	2
671	20240730	090400	2450000	98000	98000	98000	98000	0
672	20240730	090300	2450000	98000	98000	98000	98000	3
673	20240730	090200	2156000	98000	98000	98000	98000	1
674	20240730	090100	2058000	98000	98000	98000	98000	10
675	20240730	090000	1078000	98000	98000	98000	98000	1