KissMeData/120030/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	201100	148698700	97600	97600	97600	97600	12
3	20240719	201000	148698700	97600	97600	97600	97600	0
4	20240719	200900	148698700	97600	97600	97600	97600	0
5	20240719	200800	148698700	97600	97600	97600	97600	0
6	20240719	200700	148698700	97600	97600	97600	97600	0
7	20240719	200600	148698700	97600	97600	97600	97600	0
8	20240719	200500	148698700	97600	97600	97600	97600	0
9	20240719	200400	148698700	97600	97600	97600	97600	0
10	20240719	200300	148698700	97600	97600	97600	97600	0
11	20240719	200200	148698700	97600	97600	97600	97600	0
12	20240719	200100	148698700	97600	97600	97600	97600	0
13	20240719	200000	148698700	97600	97600	97600	97600	0
14	20240719	195900	148698700	97600	97600	97600	97600	0
15	20240719	195800	148698700	97600	97600	97600	97600	0
16	20240719	195700	148698700	97600	97600	97600	97600	0
17	20240719	195600	148698700	97600	97600	97600	97600	0
18	20240719	195500	148698700	97600	97600	97600	97600	0
19	20240719	195400	148698700	97600	97600	97600	97600	0
20	20240719	195300	148698700	97600	97600	97600	97600	0
21	20240719	195200	148698700	97600	97600	97600	97600	0
22	20240719	195100	148698700	97600	97600	97600	97600	0
23	20240719	195000	148698700	97600	97600	97600	97600	0
24	20240719	194900	148698700	97600	97600	97600	97600	0
25	20240719	194800	148698700	97600	97600	97600	97600	0
26	20240719	194700	148698700	97600	97600	97600	97600	0
27	20240719	194600	148698700	97600	97600	97600	97600	0
28	20240719	194500	148698700	97600	97600	97600	97600	0
29	20240719	194400	148698700	97600	97600	97600	97600	0
30	20240719	194300	148698700	97600	97600	97600	97600	0
31	20240719	194200	148698700	97600	97600	97600	97600	0
32	20240719	194100	148698700	97600	97600	97600	97600	12
33	20240719	194000	148698700	97600	97600	97600	97600	0
34	20240719	193900	148698700	97600	97600	97600	97600	0
35	20240719	193800	148698700	97600	97600	97600	97600	0
36	20240719	193700	148698700	97600	97600	97600	97600	0
37	20240719	193600	148698700	97600	97600	97600	97600	0
38	20240719	193500	148698700	97600	97600	97600	97600	0
39	20240719	193400	148698700	97600	97600	97600	97600	0
40	20240719	193300	148698700	97600	97600	97600	97600	0
41	20240719	193200	148698700	97600	97600	97600	97600	0
42	20240719	193100	148698700	97600	97600	97600	97600	0
43	20240719	193000	148698700	97600	97600	97600	97600	0
44	20240719	192900	148698700	97600	97600	97600	97600	0
45	20240719	192800	148698700	97600	97600	97600	97600	0
46	20240719	192700	148698700	97600	97600	97600	97600	0
47	20240719	192600	148698700	97600	97600	97600	97600	0
48	20240719	192500	148698700	97600	97600	97600	97600	0
49	20240719	192400	148698700	97600	97600	97600	97600	0
50	20240719	192300	148698700	97600	97600	97600	97600	0
51	20240719	192200	148698700	97600	97600	97600	97600	0
52	20240719	192100	148698700	97600	97600	97600	97600	0
53	20240719	192000	148698700	97600	97600	97600	97600	0
54	20240719	191900	148698700	97600	97600	97600	97600	0
55	20240719	191800	148698700	97600	97600	97600	97600	0
56	20240719	191700	148698700	97600	97600	97600	97600	0
57	20240719	191600	148698700	97600	97600	97600	97600	0
58	20240719	191500	148698700	97600	97600	97600	97600	0
59	20240719	191400	148698700	97600	97600	97600	97600	0
60	20240719	191300	148698700	97600	97600	97600	97600	0
61	20240719	191200	148698700	97600	97600	97600	97600	0
62	20240719	191100	148698700	97600	97600	97600	97600	12
63	20240719	191000	148698700	97600	97600	97600	97600	0
64	20240719	190900	148698700	97600	97600	97600	97600	0
65	20240719	190800	148698700	97600	97600	97600	97600	0
66	20240719	190700	148698700	97600	97600	97600	97600	0
67	20240719	190600	148698700	97600	97600	97600	97600	0
68	20240719	190500	148698700	97600	97600	97600	97600	0
69	20240719	190400	148698700	97600	97600	97600	97600	0
70	20240719	190300	148698700	97600	97600	97600	97600	0
71	20240719	190200	148698700	97600	97600	97600	97600	0
72	20240719	190100	148698700	97600	97600	97600	97600	0
73	20240719	190000	148698700	97600	97600	97600	97600	0
74	20240719	185900	148698700	97600	97600	97600	97600	0
75	20240719	185800	148698700	97600	97600	97600	97600	0
76	20240719	185700	148698700	97600	97600	97600	97600	0
77	20240719	185600	148698700	97600	97600	97600	97600	0
78	20240719	185500	148698700	97600	97600	97600	97600	0
79	20240719	185400	148698700	97600	97600	97600	97600	0
80	20240719	185300	148698700	97600	97600	97600	97600	0
81	20240719	185200	148698700	97600	97600	97600	97600	0
82	20240719	185100	148698700	97600	97600	97600	97600	0
83	20240719	185000	148698700	97600	97600	97600	97600	0
84	20240719	184900	148698700	97600	97600	97600	97600	0
85	20240719	184800	148698700	97600	97600	97600	97600	0
86	20240719	184700	148698700	97600	97600	97600	97600	0
87	20240719	184600	148698700	97600	97600	97600	97600	0
88	20240719	184500	148698700	97600	97600	97600	97600	0
89	20240719	184400	148698700	97600	97600	97600	97600	0
90	20240719	184300	148698700	97600	97600	97600	97600	0
91	20240719	184200	148698700	97600	97600	97600	97600	0
92	20240719	184100	148698700	97600	97600	97600	97600	12
93	20240719	184000	148698700	97600	97600	97600	97600	0
94	20240719	183900	148698700	97600	97600	97600	97600	0
95	20240719	183800	148698700	97600	97600	97600	97600	0
96	20240719	183700	148698700	97600	97600	97600	97600	0
97	20240719	183600	148698700	97600	97600	97600	97600	0
98	20240719	183500	148698700	97600	97600	97600	97600	0
99	20240719	183400	148698700	97600	97600	97600	97600	0
100	20240719	183300	148698700	97600	97600	97600	97600	0
101	20240719	183200	148698700	97600	97600	97600	97600	0
102	20240719	183100	148698700	97600	97600	97600	97600	0
103	20240719	183000	148698700	97600	97600	97600	97600	0
104	20240719	182900	148698700	97600	97600	97600	97600	0
105	20240719	182800	148698700	97600	97600	97600	97600	0
106	20240719	182700	148698700	97600	97600	97600	97600	0
107	20240719	182600	148698700	97600	97600	97600	97600	0
108	20240719	182500	148698700	97600	97600	97600	97600	0
109	20240719	182400	148698700	97600	97600	97600	97600	0
110	20240719	182300	148698700	97600	97600	97600	97600	0
111	20240719	182200	148698700	97600	97600	97600	97600	0
112	20240719	182100	148698700	97600	97600	97600	97600	0
113	20240719	182000	148698700	97600	97600	97600	97600	0
114	20240719	181900	148698700	97600	97600	97600	97600	0
115	20240719	181800	148698700	97600	97600	97600	97600	0
116	20240719	181700	148698700	97600	97600	97600	97600	0
117	20240719	181600	148698700	97600	97600	97600	97600	0
118	20240719	181500	148698700	97600	97600	97600	97600	0
119	20240719	181400	148698700	97600	97600	97600	97600	0
120	20240719	181300	148698700	97600	97600	97600	97600	0
121	20240719	181200	148698700	97600	97600	97600	97600	0
122	20240719	181100	148698700	97600	97600	97600	97600	12
123	20240719	181000	148698700	97600	97600	97600	97600	0
124	20240719	180900	148698700	97600	97600	97600	97600	0
125	20240719	180800	148698700	97600	97600	97600	97600	0
126	20240719	180700	148698700	97600	97600	97600	97600	0
127	20240719	180600	148698700	97600	97600	97600	97600	0
128	20240719	180500	148698700	97600	97600	97600	97600	0
129	20240719	180400	148698700	97600	97600	97600	97600	0
130	20240719	180300	148698700	97600	97600	97600	97600	0
131	20240719	180200	148698700	97600	97600	97600	97600	0
132	20240719	180100	148698700	97600	97600	97600	97600	0
133	20240719	180000	148698700	97600	97600	97600	97600	0
134	20240719	175900	148698700	97600	97600	97600	97600	0
135	20240719	175800	148698700	97600	97600	97600	97600	0
136	20240719	175700	148698700	97600	97600	97600	97600	0
137	20240719	175600	148698700	97600	97600	97600	97600	0
138	20240719	175500	148698700	97600	97600	97600	97600	0
139	20240719	175400	148698700	97600	97600	97600	97600	0
140	20240719	175300	148698700	97600	97600	97600	97600	0
141	20240719	175200	148698700	97600	97600	97600	97600	0
142	20240719	175100	148698700	97600	97600	97600	97600	0
143	20240719	175000	148698700	97600	97600	97600	97600	0
144	20240719	174900	148698700	97600	97600	97600	97600	0
145	20240719	174800	148698700	97600	97600	97600	97600	0
146	20240719	174700	148698700	97600	97600	97600	97600	0
147	20240719	174600	148698700	97600	97600	97600	97600	0
148	20240719	174500	148698700	97600	97600	97600	97600	0
149	20240719	174400	148698700	97600	97600	97600	97600	0
150	20240719	174300	148698700	97600	97600	97600	97600	0
151	20240719	174200	148698700	97600	97600	97600	97600	0
152	20240719	174100	148698700	97600	97600	97600	97600	12
153	20240719	174000	148698700	97600	97600	97600	97600	0
154	20240719	173900	148698700	97600	97600	97600	97600	0
155	20240719	173800	148698700	97600	97600	97600	97600	0
156	20240719	173700	148698700	97600	97600	97600	97600	0
157	20240719	173600	148698700	97600	97600	97600	97600	0
158	20240719	173500	148698700	97600	97600	97600	97600	0
159	20240719	173400	148698700	97600	97600	97600	97600	0
160	20240719	173300	148698700	97600	97600	97600	97600	0
161	20240719	173200	148698700	97600	97600	97600	97600	0
162	20240719	173100	148698700	97600	97600	97600	97600	0
163	20240719	173000	148698700	97600	97600	97600	97600	0
164	20240719	172900	148698700	97600	97600	97600	97600	0
165	20240719	172800	148698700	97600	97600	97600	97600	0
166	20240719	172700	148698700	97600	97600	97600	97600	0
167	20240719	172600	148698700	97600	97600	97600	97600	0
168	20240719	172500	148698700	97600	97600	97600	97600	0
169	20240719	172400	148698700	97600	97600	97600	97600	0
170	20240719	172300	148698700	97600	97600	97600	97600	0
171	20240719	172200	148698700	97600	97600	97600	97600	0
172	20240719	172100	148698700	97600	97600	97600	97600	0
173	20240719	172000	148698700	97600	97600	97600	97600	0
174	20240719	171900	148698700	97600	97600	97600	97600	0
175	20240719	171800	148698700	97600	97600	97600	97600	0
176	20240719	171700	148698700	97600	97600	97600	97600	0
177	20240719	171600	148698700	97600	97600	97600	97600	0
178	20240719	171500	148698700	97600	97600	97600	97600	0
179	20240719	171400	148698700	97600	97600	97600	97600	0
180	20240719	171300	148698700	97600	97600	97600	97600	0
181	20240719	171200	148698700	97600	97600	97600	97600	0
182	20240719	171100	148698700	97600	97600	97600	97600	12
183	20240719	171000	148698700	97600	97600	97600	97600	0
184	20240719	170900	148698700	97600	97600	97600	97600	0
185	20240719	170800	148698700	97600	97600	97600	97600	0
186	20240719	170700	148698700	97600	97600	97600	97600	0
187	20240719	170600	148698700	97600	97600	97600	97600	0
188	20240719	170500	148698700	97600	97600	97600	97600	0
189	20240719	170400	148698700	97600	97600	97600	97600	0
190	20240719	170300	148698700	97600	97600	97600	97600	0
191	20240719	170200	148698700	97600	97600	97600	97600	0
192	20240719	170100	148698700	97600	97600	97600	97600	0
193	20240719	170000	148698700	97600	97600	97600	97600	0
194	20240719	165900	148698700	97600	97600	97600	97600	0
195	20240719	165800	148698700	97600	97600	97600	97600	0
196	20240719	165700	148698700	97600	97600	97600	97600	0
197	20240719	165600	148698700	97600	97600	97600	97600	0
198	20240719	165500	148698700	97600	97600	97600	97600	0
199	20240719	165400	148698700	97600	97600	97600	97600	0
200	20240719	165300	148698700	97600	97600	97600	97600	0
201	20240719	165200	148698700	97600	97600	97600	97600	0
202	20240719	165100	148698700	97600	97600	97600	97600	0
203	20240719	165000	148698700	97600	97600	97600	97600	0
204	20240719	164900	148698700	97600	97600	97600	97600	0
205	20240719	164800	148698700	97600	97600	97600	97600	0
206	20240719	164700	148698700	97600	97600	97600	97600	0
207	20240719	164600	148698700	97600	97600	97600	97600	0
208	20240719	164500	148698700	97600	97600	97600	97600	0
209	20240719	164400	148698700	97600	97600	97600	97600	0
210	20240719	164300	148698700	97600	97600	97600	97600	0
211	20240719	164200	148698700	97600	97600	97600	97600	0
212	20240719	164100	148698700	97600	97600	97600	97600	12
213	20240719	164000	148698700	97600	97600	97600	97600	0
214	20240719	163900	148698700	97600	97600	97600	97600	0
215	20240719	163800	148698700	97600	97600	97600	97600	0
216	20240719	163700	148698700	97600	97600	97600	97600	0
217	20240719	163600	148698700	97600	97600	97600	97600	0
218	20240719	163500	148698700	97600	97600	97600	97600	0
219	20240719	163400	148698700	97600	97600	97600	97600	0
220	20240719	163300	148698700	97600	97600	97600	97600	0
221	20240719	163200	148698700	97600	97600	97600	97600	0
222	20240719	163100	148698700	97600	97600	97600	97600	0
223	20240719	163000	148698700	97600	97600	97600	97600	0
224	20240719	162900	148698700	97600	97600	97600	97600	0
225	20240719	162800	148698700	97600	97600	97600	97600	0
226	20240719	162700	148698700	97600	97600	97600	97600	0
227	20240719	162600	148698700	97600	97600	97600	97600	0
228	20240719	162500	148698700	97600	97600	97600	97600	0
229	20240719	162400	148698700	97600	97600	97600	97600	0
230	20240719	162300	148698700	97600	97600	97600	97600	0
231	20240719	162200	148698700	97600	97600	97600	97600	0
232	20240719	162100	148698700	97600	97600	97600	97600	0
233	20240719	162000	148698700	97600	97600	97600	97600	0
234	20240719	161900	148698700	97600	97600	97600	97600	0
235	20240719	161800	148698700	97600	97600	97600	97600	0
236	20240719	161700	148698700	97600	97600	97600	97600	0
237	20240719	161600	148698700	97600	97600	97600	97600	0
238	20240719	161500	148698700	97600	97600	97600	97600	0
239	20240719	161400	148698700	97600	97600	97600	97600	0
240	20240719	161300	148698700	97600	97600	97600	97600	0
241	20240719	161200	148698700	97600	97600	97600	97600	0
242	20240719	161100	148698700	97600	97600	97600	97600	12
243	20240719	161000	148698700	97600	97600	97600	97600	0
244	20240719	160900	148698700	97600	97600	97600	97600	0
245	20240719	160800	148698700	97600	97600	97600	97600	0
246	20240719	160700	148698700	97600	97600	97600	97600	0
247	20240719	160600	148698700	97600	97600	97600	97600	0
248	20240719	160500	148698700	97600	97600	97600	97600	0
249	20240719	160400	148698700	97600	97600	97600	97600	0
250	20240719	160300	148698700	97600	97600	97600	97600	0
251	20240719	160200	148698700	97600	97600	97600	97600	0
252	20240719	160100	148698700	97600	97600	97600	97600	0
253	20240719	160000	148698700	97600	97600	97600	97600	0
254	20240719	155900	148698700	97600	97600	97600	97600	0
255	20240719	155800	148698700	97600	97600	97600	97600	0
256	20240719	155700	148698700	97600	97600	97600	97600	0
257	20240719	155600	148698700	97600	97600	97600	97600	0
258	20240719	155500	148698700	97600	97600	97600	97600	0
259	20240719	155400	148698700	97600	97600	97600	97600	0
260	20240719	155300	148698700	97600	97600	97600	97600	0
261	20240719	155200	148698700	97600	97600	97600	97600	0
262	20240719	155100	148698700	97600	97600	97600	97600	0
263	20240719	155000	148698700	97600	97600	97600	97600	0
264	20240719	154900	148698700	97600	97600	97600	97600	0
265	20240719	154800	148698700	97600	97600	97600	97600	0
266	20240719	154700	148698700	97600	97600	97600	97600	0
267	20240719	154600	148698700	97600	97600	97600	97600	0
268	20240719	154500	148698700	97600	97600	97600	97600	0
269	20240719	154400	148698700	97600	97600	97600	97600	0
270	20240719	154300	148698700	97600	97600	97600	97600	0
271	20240719	154200	148698700	97600	97600	97600	97600	0
272	20240719	154100	148698700	97600	97600	97600	97600	12
273	20240719	154000	148698700	97600	97600	97600	97600	0
274	20240719	153900	148698700	97600	97600	97600	97600	0
275	20240719	153800	148698700	97600	97600	97600	97600	0
276	20240719	153700	148698700	97600	97600	97600	97600	0
277	20240719	153600	148698700	97600	97600	97600	97600	0
278	20240719	153500	148698700	97600	97600	97600	97600	0
279	20240719	153400	148698700	97600	97600	97600	97600	0
280	20240719	153300	148698700	97600	97600	97600	97600	0
281	20240719	153200	148698700	97600	97600	97600	97600	0
282	20240719	153100	148698700	97600	97600	97600	97600	0
283	20240719	153000	148698700	97600	97600	97600	97600	12
284	20240719	152900	147527500	97300	97300	97300	97300	0
285	20240719	152800	147527500	97300	97300	97300	97300	0
286	20240719	152700	147527500	97300	97300	97300	97300	0
287	20240719	152600	147527500	97300	97300	97300	97300	0
288	20240719	152500	147527500	97300	97300	97300	97300	0
289	20240719	152400	147527500	97300	97300	97300	97300	0
290	20240719	152300	147527500	97300	97300	97300	97300	0
291	20240719	152200	147527500	97300	97300	97300	97300	0
292	20240719	152100	147527500	97300	97300	97300	97300	0
293	20240719	152000	147527500	97300	97300	97300	97300	0
294	20240719	151900	147527500	97300	97300	97300	97300	0
295	20240719	151800	147527500	97300	97300	97300	97300	0
296	20240719	151700	147527500	97300	97700	97700	97300	6
297	20240719	151600	146941700	97700	97700	97700	97700	0
298	20240719	151500	146941700	97700	97700	97700	97700	8
299	20240719	151400	146160100	97700	97700	97700	97700	8
300	20240719	151300	145378500	97700	97700	97700	97700	8
301	20240719	151200	144596900	97700	97700	97700	97700	4
302	20240719	151100	144206100	97300	97300	97300	97300	0
303	20240719	151000	144206100	97300	97300	97300	97300	0
304	20240719	150900	144206100	97300	97600	97600	97300	14
305	20240719	150800	142842700	97600	97600	97600	97600	0
306	20240719	150700	142842700	97600	97600	97600	97600	8
307	20240719	150600	142061900	97700	97600	97700	97600	8
308	20240719	150500	141280700	97700	97600	97700	97600	8
309	20240719	150400	140499500	97700	97700	97700	97700	4
310	20240719	150300	140108700	97600	97600	97600	97600	4
311	20240719	150200	139718300	97300	97300	97300	97300	0
312	20240719	150100	139718300	97300	97300	97300	97300	0
313	20240719	150000	139718300	97300	97500	97500	97300	52
314	20240719	145900	134652800	97700	97700	97700	97700	4
315	20240719	145800	134262000	97700	97700	97700	97700	4
316	20240719	145700	133871200	97700	97700	97700	97700	4
317	20240719	145600	133480400	97700	97700	97700	97700	4
318	20240719	145500	133089600	97700	97700	97700	97700	4
319	20240719	145400	132698800	97700	97700	97700	97700	4
320	20240719	145300	132308000	97700	97700	97700	97700	4
321	20240719	145200	131917200	97800	97600	97800	97300	63
322	20240719	145100	125773000	97500	97500	97600	97500	32
323	20240719	145000	122652600	97500	97500	97500	97500	19
324	20240719	144900	120800100	97400	97400	97400	97400	0
325	20240719	144800	120800100	97400	97400	97400	97400	12
326	20240719	144700	119631300	97300	97300	97300	97300	1
327	20240719	144600	119534000	97300	97300	97300	97300	9
328	20240719	144500	118658300	97300	97300	97300	97300	4
329	20240719	144400	118269100	97200	97200	97200	97200	0
330	20240719	144300	118269100	97200	97200	97200	97200	0
331	20240719	144200	118269100	97200	97200	97200	97200	1
332	20240719	144100	118171900	97200	97300	97300	97200	18
333	20240719	144000	116421200	97300	97300	97300	97300	4
334	20240719	143900	116032000	97300	97300	97300	97300	2
335	20240719	143800	115837400	97200	97200	97200	97200	0
336	20240719	143700	115837400	97200	97200	97200	97200	4
337	20240719	143600	115448600	97200	97200	97200	97200	9
338	20240719	143500	114573800	97200	97200	97200	97200	0
339	20240719	143400	114573800	97200	97200	97200	97200	10
340	20240719	143300	113601800	97200	97200	97200	97200	4
341	20240719	143200	113213000	97200	97200	97200	97200	5
342	20240719	143100	112727000	97200	97200	97200	97200	4
343	20240719	143000	112338200	97100	97100	97100	97100	8
344	20240719	142900	111561400	97100	97100	97100	97100	8
345	20240719	142800	110784600	97100	97100	97100	97100	5
346	20240719	142700	110299100	96700	96700	96700	96700	0
347	20240719	142600	110299100	96700	96700	96700	96700	0
348	20240719	142500	110299100	96700	96700	96700	96700	0
349	20240719	142400	110299100	96700	97100	97100	96700	18
350	20240719	142300	108556500	97100	97100	97100	97100	6
351	20240719	142200	107973900	97100	97000	97100	97000	17
352	20240719	142100	106324100	97000	97000	97000	97000	8
353	20240719	142000	105548100	97000	97000	97000	97000	4
354	20240719	141900	105160100	97000	97000	97000	97000	11
355	20240719	141800	104093100	97000	97000	97000	97000	10
356	20240719	141700	103123100	97000	97000	97000	97000	4
357	20240719	141600	102735100	97000	97000	97000	97000	1
358	20240719	141500	102638100	97000	97000	97000	97000	8
359	20240719	141400	101862100	97000	97000	97000	97000	9
360	20240719	141300	100989100	97000	97000	97000	97000	8
361	20240719	141200	100213100	97000	97000	97000	97000	5
362	20240719	141100	99728100	96900	96900	96900	96900	0
363	20240719	141000	99728100	96900	96900	96900	96900	0
364	20240719	140900	99728100	96900	96900	96900	96900	5
365	20240719	140800	99243600	96900	96900	96900	96900	5
366	20240719	140700	98759100	96900	96900	96900	96900	1
367	20240719	140600	98662200	96900	96900	96900	96900	3
368	20240719	140500	98371500	96900	96900	96900	96900	10
369	20240719	140400	97402500	96900	96900	96900	96900	0
370	20240719	140300	97402500	96900	96900	96900	96900	4
371	20240719	140200	97014900	96900	96900	96900	96900	5
372	20240719	140100	96530400	96900	96900	96900	96900	4
373	20240719	140000	96142800	96900	96900	96900	96900	5
374	20240719	135900	95658300	96900	96900	96900	96900	4
375	20240719	135800	95270700	96900	96900	96900	96900	5
376	20240719	135700	94786200	96900	96900	96900	96900	5
377	20240719	135600	94301700	96900	96900	96900	96900	4
378	20240719	135500	93914100	96900	96900	96900	96900	5
379	20240719	135400	93429600	96900	96900	96900	96900	4
380	20240719	135300	93042000	96900	96900	96900	96900	5
381	20240719	135200	92557500	96900	96900	96900	96900	4
382	20240719	135100	92169900	96900	96900	96900	96900	5
383	20240719	135000	91685400	96900	96900	96900	96900	4
384	20240719	134900	91297800	96900	96900	96900	96900	5
385	20240719	134800	90813300	96900	96900	96900	96900	5
386	20240719	134700	90328800	96900	96900	96900	96900	4
387	20240719	134600	89941200	96900	96900	96900	96900	5
388	20240719	134500	89456700	96900	96900	96900	96900	4
389	20240719	134400	89069100	96900	96900	96900	96900	5
390	20240719	134300	88584600	96900	96900	96900	96900	8
391	20240719	134200	87809400	96900	96900	96900	96900	5
392	20240719	134100	87324900	96900	96900	96900	96900	5
393	20240719	134000	86840400	96900	96900	96900	96900	3
394	20240719	133900	86549700	96800	96800	96800	96800	5
395	20240719	133800	86065700	96800	96800	96800	96800	4
396	20240719	133700	85678500	96800	96800	96800	96800	5
397	20240719	133600	85194500	96800	96800	96800	96800	5
398	20240719	133500	84710500	96800	96800	96800	96800	1
399	20240719	133400	84613700	96800	96800	96800	96800	1
400	20240719	133300	84516900	96800	96800	96800	96800	0
401	20240719	133200	84516900	96800	96800	96800	96800	1
402	20240719	133100	84420100	96800	96800	96800	96800	0
403	20240719	133000	84420100	96800	96800	96800	96800	1
404	20240719	132900	84323300	96800	96800	96800	96800	0
405	20240719	132800	84323300	96800	96800	96800	96800	1
406	20240719	132700	84226500	96800	96800	96800	96800	0
407	20240719	132600	84226500	96800	96800	96800	96800	1
408	20240719	132500	84129700	96800	96800	96800	96800	1
409	20240719	132400	84032900	96800	96800	96800	96800	0
410	20240719	132300	84032900	96800	96800	96800	96800	1
411	20240719	132200	83936100	96800	96800	96800	96800	0
412	20240719	132100	83936100	96800	96800	96800	96800	2
413	20240719	132000	83742500	96800	96800	96800	96800	0
414	20240719	131900	83742500	96800	96800	96800	96800	1
415	20240719	131800	83645700	96700	96700	96700	96700	0
416	20240719	131700	83645700	96700	96700	96700	96700	0
417	20240719	131600	83645700	96700	96700	96700	96700	0
418	20240719	131500	83645700	96700	96700	96700	96700	0
419	20240719	131400	83645700	96700	96700	96700	96700	0
420	20240719	131300	83645700	96700	96700	96700	96700	0
421	20240719	131200	83645700	96700	96800	96800	96700	18
422	20240719	131100	81905000	96800	96800	96800	96800	1
423	20240719	131000	81808200	96800	96800	96800	96800	0
424	20240719	130900	81808200	96800	96800	96800	96800	1
425	20240719	130800	81711400	96800	96800	96800	96800	0
426	20240719	130700	81711400	96800	96800	96800	96800	1
427	20240719	130600	81614600	96800	96800	96800	96800	0
428	20240719	130500	81614600	96800	96800	96800	96800	1
429	20240719	130400	81517800	96800	96800	96800	96800	2
430	20240719	130300	81324200	96800	96800	96800	96800	0
431	20240719	130200	81324200	96800	96800	96800	96800	11
432	20240719	130100	80259400	96700	96700	96700	96700	0
433	20240719	130000	80259400	96700	96700	96700	96700	0
434	20240719	125900	80259400	96700	96700	96700	96700	1
435	20240719	125800	80162700	96700	96700	96700	96700	0
436	20240719	125700	80162700	96700	96700	96700	96700	1
437	20240719	125600	80066000	96700	96700	96700	96700	0
438	20240719	125500	80066000	96700	96700	96700	96700	1
439	20240719	125400	79969300	96700	96700	96700	96700	0
440	20240719	125300	79969300	96700	96700	96700	96700	1
441	20240719	125200	79872600	96700	96700	96700	96700	0
442	20240719	125100	79872600	96700	96700	96700	96700	1
443	20240719	125000	79775900	96700	96700	96700	96700	1
444	20240719	124900	79679200	96700	96700	96700	96700	0
445	20240719	124800	79679200	96700	96700	96700	96700	1
446	20240719	124700	79582500	96700	96700	96700	96700	0
447	20240719	124600	79582500	96700	96700	96700	96700	1
448	20240719	124500	79485800	96700	96700	96700	96700	0
449	20240719	124400	79485800	96700	96700	96700	96700	1
450	20240719	124300	79389100	96700	96700	96700	96700	0
451	20240719	124200	79389100	96700	96700	96700	96700	1
452	20240719	124100	79292400	96700	96700	96700	96700	1
453	20240719	124000	79195700	96700	96700	96700	96700	0
454	20240719	123900	79195700	96700	96700	96700	96700	1
455	20240719	123800	79099000	96700	96700	96700	96700	0
456	20240719	123700	79099000	96700	96700	96700	96700	1
457	20240719	123600	79002300	96700	96700	96700	96700	0
458	20240719	123500	79002300	96700	96800	96800	96700	2
459	20240719	123400	78808800	96700	96700	96700	96700	1
460	20240719	123300	78712100	96600	96600	96600	96600	0
461	20240719	123200	78712100	96600	96600	96600	96600	1
462	20240719	123100	78615500	96500	96500	96500	96500	0
463	20240719	123000	78615500	96500	96500	96500	96500	0
464	20240719	122900	78615500	96500	96500	96500	96500	0
465	20240719	122800	78615500	96500	96500	96500	96500	0
466	20240719	122700	78615500	96500	96500	96500	96500	0
467	20240719	122600	78615500	96500	96500	96500	96500	1
468	20240719	122500	78519000	96500	96500	96500	96500	8
469	20240719	122400	77747000	96400	96400	96400	96400	0
470	20240719	122300	77747000	96400	96400	96400	96400	0
471	20240719	122200	77747000	96400	96400	96400	96400	0
472	20240719	122100	77747000	96400	96400	96400	96400	0
473	20240719	122000	77747000	96400	96400	96400	96400	0
474	20240719	121900	77747000	96400	96400	96400	96400	0
475	20240719	121800	77747000	96400	96400	96400	96400	0
476	20240719	121700	77747000	96400	96400	96400	96400	0
477	20240719	121600	77747000	96400	96400	96400	96400	0
478	20240719	121500	77747000	96400	96400	96400	96400	0
479	20240719	121400	77747000	96400	96400	96400	96400	0
480	20240719	121300	77747000	96400	96400	96400	96400	0
481	20240719	121200	77747000	96400	96400	96400	96400	0
482	20240719	121100	77747000	96400	96400	96400	96400	0
483	20240719	121000	77747000	96400	96600	96600	96400	4
484	20240719	120900	77361100	96700	96700	96700	96700	1
485	20240719	120800	77264400	96700	96700	96700	96700	0
486	20240719	120700	77264400	96700	96700	96800	96700	5
487	20240719	120600	76780700	96700	96700	96700	96700	1
488	20240719	120500	76684000	96500	96500	96500	96500	86
489	20240719	120400	68385000	96500	96500	96500	96500	1
490	20240719	120300	68288500	96400	96400	96400	96400	0
491	20240719	120200	68288500	96400	96400	96400	96400	0
492	20240719	120100	68288500	96400	96400	96400	96400	0
493	20240719	120000	68288500	96400	96400	96400	96400	0
494	20240719	115900	68288500	96400	96400	96400	96400	0
495	20240719	115800	68288500	96400	96400	96400	96400	0
496	20240719	115700	68288500	96400	96400	96400	96400	0
497	20240719	115600	68288500	96400	96600	96600	96400	14
498	20240719	115500	66936800	96500	96500	96500	96500	0
499	20240719	115400	66936800	96500	96500	96500	96500	0
500	20240719	115300	66936800	96500	96500	96500	96500	0
501	20240719	115200	66936800	96500	96500	96500	96500	0
502	20240719	115100	66936800	96500	96500	96500	96500	0
503	20240719	115000	66936800	96500	96500	96500	96500	0
504	20240719	114900	66936800	96500	96500	96500	96500	0
505	20240719	114800	66936800	96500	96500	96500	96500	0
506	20240719	114700	66936800	96500	96500	96500	96500	0
507	20240719	114600	66936800	96500	96500	96500	96500	96
508	20240719	114500	57672800	96400	96400	96400	96400	0
509	20240719	114400	57672800	96400	96400	96400	96400	0
510	20240719	114300	57672800	96400	96400	96400	96400	0
511	20240719	114200	57672800	96400	96400	96400	96400	0
512	20240719	114100	57672800	96400	96400	96400	96400	2
513	20240719	114000	57480000	96400	96400	96400	96400	2
514	20240719	113900	57287200	96500	96500	96500	96500	1
515	20240719	113800	57190700	96500	96500	96500	96500	0
516	20240719	113700	57190700	96500	96500	96500	96500	1
517	20240719	113600	57094200	96500	96500	96500	96500	1
518	20240719	113500	56997700	96500	96500	96500	96500	0
519	20240719	113400	56997700	96500	96500	96500	96500	1
520	20240719	113300	56901200	96500	96500	96500	96500	0
521	20240719	113200	56901200	96500	96500	96500	96500	1
522	20240719	113100	56804700	96500	96500	96500	96500	0
523	20240719	113000	56804700	96500	96500	96500	96500	1
524	20240719	112900	56708200	96500	96500	96500	96500	1
525	20240719	112800	56611700	96500	96500	96500	96500	0
526	20240719	112700	56611700	96500	96500	96500	96500	11
527	20240719	112600	55550200	96500	96500	96500	96500	0
528	20240719	112500	55550200	96500	96500	96500	96500	11
529	20240719	112400	54488700	96500	96500	96500	96500	0
530	20240719	112300	54488700	96500	96500	96500	96500	7
531	20240719	112200	53813200	96500	96500	96500	96500	1
532	20240719	112100	53716700	96500	96500	96500	96500	0
533	20240719	112000	53716700	96500	96500	96500	96400	10
534	20240719	111900	52752400	96500	96500	96500	96500	0
535	20240719	111800	52752400	96500	96500	96500	96500	1
536	20240719	111700	52655900	96500	96500	96500	96500	0
537	20240719	111600	52655900	96500	96500	96500	96500	1
538	20240719	111500	52559400	96500	96500	96500	96500	1
539	20240719	111400	52462900	96500	96500	96500	96500	0
540	20240719	111300	52462900	96500	96500	96500	96500	1
541	20240719	111200	52366400	96500	96500	96500	96500	0
542	20240719	111100	52366400	96500	96500	96500	96500	1
543	20240719	111000	52269900	96500	96500	96500	96500	0
544	20240719	110900	52269900	96500	96500	96500	96500	1
545	20240719	110800	52173400	96500	96500	96500	96500	2
546	20240719	110700	51980400	96500	96500	96500	96500	5
547	20240719	110600	51497900	96400	96400	96400	96400	0
548	20240719	110500	51497900	96400	96400	96400	96400	0
549	20240719	110400	51497900	96400	96400	96400	96400	1
550	20240719	110300	51401500	96400	96400	96400	96400	0
551	20240719	110200	51401500	96400	96400	96400	96400	0
552	20240719	110100	51401500	96400	96400	96400	96400	0
553	20240719	110000	51401500	96400	96400	96400	96400	0
554	20240719	105900	51401500	96400	96500	96500	96400	30
555	20240719	105800	48509400	96500	96500	96500	96500	1
556	20240719	105700	48412900	96400	96400	96400	96400	0
557	20240719	105600	48412900	96400	96400	96400	96400	0
558	20240719	105500	48412900	96400	96400	96400	96400	1
559	20240719	105400	48316500	96500	96500	96500	96500	3
560	20240719	105300	48027000	96500	96500	96500	96500	0
561	20240719	105200	48027000	96500	96500	96500	96500	0
562	20240719	105100	48027000	96500	96500	96500	96500	0
563	20240719	105000	48027000	96500	96500	96500	96500	3
564	20240719	104900	47737500	96500	96500	96500	96500	0
565	20240719	104800	47737500	96500	96500	96500	96500	0
566	20240719	104700	47737500	96500	96500	96500	96500	0
567	20240719	104600	47737500	96500	96500	96500	96500	0
568	20240719	104500	47737500	96500	96500	96500	96500	1
569	20240719	104400	47641000	96500	96500	96500	96500	0
570	20240719	104300	47641000	96500	96500	96500	96500	3
571	20240719	104200	47351500	96500	96500	96500	96500	0
572	20240719	104100	47351500	96500	96500	96500	96500	25
573	20240719	104000	44939000	96600	96600	96600	96600	1
574	20240719	103900	44842400	96600	96600	96600	96600	0
575	20240719	103800	44842400	96600	96600	96600	96600	2
576	20240719	103700	44649200	96600	96600	96600	96600	0
577	20240719	103600	44649200	96600	96600	96600	96600	1
578	20240719	103500	44552600	96600	96600	96600	96600	0
579	20240719	103400	44552600	96600	96600	96600	96600	1
580	20240719	103300	44456000	96600	96600	96600	96600	1
581	20240719	103200	44359400	96600	96600	96600	96600	9
582	20240719	103100	43490000	96600	96600	96600	96600	10
583	20240719	103000	42524000	96800	96800	96800	96800	0
584	20240719	102900	42524000	96800	96800	96800	96800	1
585	20240719	102800	42427200	96800	96800	96800	96800	0
586	20240719	102700	42427200	96800	96800	96800	96800	10
587	20240719	102600	41459200	96800	96800	96800	96800	1
588	20240719	102500	41362400	96500	96500	96500	96500	1
589	20240719	102400	41265900	96400	96400	96400	96400	0
590	20240719	102300	41265900	96400	96400	96400	96400	0
591	20240719	102200	41265900	96400	96400	96400	96400	0
592	20240719	102100	41265900	96400	96400	96400	96400	0
593	20240719	102000	41265900	96400	96400	96400	96400	0
594	20240719	101900	41265900	96400	96400	96400	96400	0
595	20240719	101800	41265900	96400	96400	96400	96400	0
596	20240719	101700	41265900	96400	96400	96400	96400	0
597	20240719	101600	41265900	96400	96400	96400	96400	0
598	20240719	101500	41265900	96400	96400	96400	96400	0
599	20240719	101400	41265900	96400	96400	96400	96400	0
600	20240719	101300	41265900	96400	96400	96400	96400	0
601	20240719	101200	41265900	96400	96400	96400	96400	0
602	20240719	101100	41265900	96400	96400	96400	96400	0
603	20240719	101000	41265900	96400	96400	96400	96400	0
604	20240719	100900	41265900	96400	96400	96400	96400	0
605	20240719	100800	41265900	96400	96400	96400	96400	0
606	20240719	100700	41265900	96400	96400	96400	96400	0
607	20240719	100600	41265900	96400	96400	96400	96400	17
608	20240719	100500	39627100	96500	96500	96500	96500	3
609	20240719	100400	39337600	96400	96400	96400	96400	0
610	20240719	100300	39337600	96400	96700	96700	96400	136
611	20240719	100200	26214600	96700	96700	96700	96700	0
612	20240719	100100	26214600	96700	96700	96700	96700	0
613	20240719	100000	26214600	96700	96700	96700	96700	0
614	20240719	095900	26214600	96700	96700	96700	96700	0
615	20240719	095800	26214600	96700	96700	96700	96700	27
616	20240719	095700	23603700	96700	96700	96700	96700	0
617	20240719	095600	23603700	96700	96700	96700	96700	0
618	20240719	095500	23603700	96700	96800	96800	96700	20
619	20240719	095400	21668700	96800	96800	96800	96800	0
620	20240719	095300	21668700	96800	96900	96900	96800	33
621	20240719	095200	18473200	96900	96900	96900	96900	0
622	20240719	095100	18473200	96900	96900	96900	96900	0
623	20240719	095000	18473200	96900	96900	96900	96900	0
624	20240719	094900	18473200	96900	96900	96900	96900	3
625	20240719	094800	18182500	96900	96900	96900	96900	0
626	20240719	094700	18182500	96900	96900	96900	96900	0
627	20240719	094600	18182500	96900	96900	96900	96900	0
628	20240719	094500	18182500	96900	96900	96900	96900	0
629	20240719	094400	18182500	96900	96900	96900	96900	2
630	20240719	094300	17988700	96900	96900	96900	96900	2
631	20240719	094200	17794900	97000	97000	97000	97000	6
632	20240719	094100	17212900	96900	96900	96900	96900	0
633	20240719	094000	17212900	96900	96900	96900	96900	0
634	20240719	093900	17212900	96900	96900	96900	96900	0
635	20240719	093800	17212900	96900	96900	96900	96900	1
636	20240719	093700	17116000	96900	96900	96900	96900	0
637	20240719	093600	17116000	96900	96900	96900	96900	0
638	20240719	093500	17116000	96900	96900	96900	96900	1
639	20240719	093400	17019100	96900	96900	96900	96900	15
640	20240719	093300	15565600	96800	96800	96800	96800	0
641	20240719	093200	15565600	96800	96800	96800	96800	0
642	20240719	093100	15565600	96800	96900	96900	96800	8
643	20240719	093000	14790700	96900	96900	96900	96900	0
644	20240719	092900	14790700	96900	97000	97000	96900	26
645	20240719	092800	12270800	97000	97000	97000	97000	1
646	20240719	092700	12173800	96900	96900	96900	96900	0
647	20240719	092600	12173800	96900	96900	96900	96900	1
648	20240719	092500	12076900	96800	96800	96800	96800	0
649	20240719	092400	12076900	96800	96800	96800	96800	0
650	20240719	092300	12076900	96800	96800	96800	96800	0
651	20240719	092200	12076900	96800	96800	96800	96800	0
652	20240719	092100	12076900	96800	96800	96800	96800	0
653	20240719	092000	12076900	96800	96800	96800	96800	0
654	20240719	091900	12076900	96800	96900	96900	96800	21
655	20240719	091800	10044000	96900	96900	96900	96900	20
656	20240719	091700	8106000	97000	97000	97000	97000	1
657	20240719	091600	8009000	97000	97000	97000	97000	1
658	20240719	091500	7912000	97000	96400	97000	96400	15
659	20240719	091400	6460200	96400	96400	96400	96400	1
660	20240719	091300	6363800	96400	96400	96400	96400	10
661	20240719	091200	5399800	96400	96400	96400	96400	3
662	20240719	091100	5110600	96400	96600	96600	96400	31
663	20240719	091000	2120800	96400	96400	96400	96400	0
664	20240719	090900	2120800	96400	96400	96400	96400	0
665	20240719	090800	2120800	96400	96400	96400	96400	0
666	20240719	090700	2120800	96400	96400	96400	96400	0
667	20240719	090600	2120800	96400	96400	96400	96400	0
668	20240719	090500	2120800	96400	96400	96400	96400	0
669	20240719	090400	2120800	96400	96400	96400	96400	0
670	20240719	090300	2120800	96400	96400	96400	96400	0
671	20240719	090200	2120800	96400	96400	96400	96400	0
672	20240719	090100	2120800	96400	96400	96400	96400	10
673	20240719	090000	1156800	96400	96400	96400	96400	12