KissMeData/306200/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211900	475007700	127600	127600	127600	127600	31
3	20240705	211800	475007700	127600	127600	127600	127600	0
4	20240705	211700	475007700	127600	127600	127600	127600	0
5	20240705	211600	475007700	127600	127600	127600	127600	0
6	20240705	211500	475007700	127600	127600	127600	127600	0
7	20240705	211400	475007700	127600	127600	127600	127600	0
8	20240705	211300	475007700	127600	127600	127600	127600	0
9	20240705	211200	475007700	127600	127600	127600	127600	0
10	20240705	211100	475007700	127600	127600	127600	127600	0
11	20240705	211000	475007700	127600	127600	127600	127600	0
12	20240705	210900	475007700	127600	127600	127600	127600	0
13	20240705	210800	475007700	127600	127600	127600	127600	0
14	20240705	210700	475007700	127600	127600	127600	127600	0
15	20240705	210600	475007700	127600	127600	127600	127600	0
16	20240705	210500	475007700	127600	127600	127600	127600	0
17	20240705	210400	475007700	127600	127600	127600	127600	0
18	20240705	210300	475007700	127600	127600	127600	127600	0
19	20240705	210200	475007700	127600	127600	127600	127600	0
20	20240705	210100	475007700	127600	127600	127600	127600	0
21	20240705	210000	475007700	127600	127600	127600	127600	0
22	20240705	205900	475007700	127600	127600	127600	127600	0
23	20240705	205800	475007700	127600	127600	127600	127600	0
24	20240705	205700	475007700	127600	127600	127600	127600	0
25	20240705	205600	475007700	127600	127600	127600	127600	0
26	20240705	205500	475007700	127600	127600	127600	127600	0
27	20240705	205400	475007700	127600	127600	127600	127600	0
28	20240705	205300	475007700	127600	127600	127600	127600	0
29	20240705	205200	475007700	127600	127600	127600	127600	0
30	20240705	205100	475007700	127600	127600	127600	127600	0
31	20240705	205000	475007700	127600	127600	127600	127600	0
32	20240705	204900	475007700	127600	127600	127600	127600	31
33	20240705	204800	475007700	127600	127600	127600	127600	0
34	20240705	204700	475007700	127600	127600	127600	127600	0
35	20240705	204600	475007700	127600	127600	127600	127600	0
36	20240705	204500	475007700	127600	127600	127600	127600	0
37	20240705	204400	475007700	127600	127600	127600	127600	0
38	20240705	204300	475007700	127600	127600	127600	127600	0
39	20240705	204200	475007700	127600	127600	127600	127600	0
40	20240705	204100	475007700	127600	127600	127600	127600	0
41	20240705	204000	475007700	127600	127600	127600	127600	0
42	20240705	203900	475007700	127600	127600	127600	127600	0
43	20240705	203800	475007700	127600	127600	127600	127600	0
44	20240705	203700	475007700	127600	127600	127600	127600	0
45	20240705	203600	475007700	127600	127600	127600	127600	0
46	20240705	203500	475007700	127600	127600	127600	127600	0
47	20240705	203400	475007700	127600	127600	127600	127600	0
48	20240705	203300	475007700	127600	127600	127600	127600	0
49	20240705	203200	475007700	127600	127600	127600	127600	0
50	20240705	203100	475007700	127600	127600	127600	127600	0
51	20240705	203000	475007700	127600	127600	127600	127600	0
52	20240705	202900	475007700	127600	127600	127600	127600	0
53	20240705	202800	475007700	127600	127600	127600	127600	0
54	20240705	202700	475007700	127600	127600	127600	127600	0
55	20240705	202600	475007700	127600	127600	127600	127600	0
56	20240705	202500	475007700	127600	127600	127600	127600	0
57	20240705	202400	475007700	127600	127600	127600	127600	0
58	20240705	202300	475007700	127600	127600	127600	127600	0
59	20240705	202200	475007700	127600	127600	127600	127600	0
60	20240705	202100	475007700	127600	127600	127600	127600	0
61	20240705	202000	475007700	127600	127600	127600	127600	0
62	20240705	201900	475007700	127600	127600	127600	127600	31
63	20240705	201800	475007700	127600	127600	127600	127600	0
64	20240705	201700	475007700	127600	127600	127600	127600	0
65	20240705	201600	475007700	127600	127600	127600	127600	0
66	20240705	201500	475007700	127600	127600	127600	127600	0
67	20240705	201400	475007700	127600	127600	127600	127600	0
68	20240705	201300	475007700	127600	127600	127600	127600	0
69	20240705	201200	475007700	127600	127600	127600	127600	0
70	20240705	201100	475007700	127600	127600	127600	127600	0
71	20240705	201000	475007700	127600	127600	127600	127600	0
72	20240705	200900	475007700	127600	127600	127600	127600	0
73	20240705	200800	475007700	127600	127600	127600	127600	0
74	20240705	200700	475007700	127600	127600	127600	127600	0
75	20240705	200600	475007700	127600	127600	127600	127600	0
76	20240705	200500	475007700	127600	127600	127600	127600	0
77	20240705	200400	475007700	127600	127600	127600	127600	0
78	20240705	200300	475007700	127600	127600	127600	127600	0
79	20240705	200200	475007700	127600	127600	127600	127600	0
80	20240705	200100	475007700	127600	127600	127600	127600	0
81	20240705	200000	475007700	127600	127600	127600	127600	0
82	20240705	195900	475007700	127600	127600	127600	127600	0
83	20240705	195800	475007700	127600	127600	127600	127600	0
84	20240705	195700	475007700	127600	127600	127600	127600	0
85	20240705	195600	475007700	127600	127600	127600	127600	0
86	20240705	195500	475007700	127600	127600	127600	127600	0
87	20240705	195400	475007700	127600	127600	127600	127600	0
88	20240705	195300	475007700	127600	127600	127600	127600	0
89	20240705	195200	475007700	127600	127600	127600	127600	0
90	20240705	195100	475007700	127600	127600	127600	127600	0
91	20240705	195000	475007700	127600	127600	127600	127600	0
92	20240705	194900	475007700	127600	127600	127600	127600	31
93	20240705	194800	475007700	127600	127600	127600	127600	0
94	20240705	194700	475007700	127600	127600	127600	127600	0
95	20240705	194600	475007700	127600	127600	127600	127600	0
96	20240705	194500	475007700	127600	127600	127600	127600	0
97	20240705	194400	475007700	127600	127600	127600	127600	0
98	20240705	194300	475007700	127600	127600	127600	127600	0
99	20240705	194200	475007700	127600	127600	127600	127600	0
100	20240705	194100	475007700	127600	127600	127600	127600	0
101	20240705	194000	475007700	127600	127600	127600	127600	0
102	20240705	193900	475007700	127600	127600	127600	127600	0
103	20240705	193800	475007700	127600	127600	127600	127600	0
104	20240705	193700	475007700	127600	127600	127600	127600	0
105	20240705	193600	475007700	127600	127600	127600	127600	0
106	20240705	193500	475007700	127600	127600	127600	127600	0
107	20240705	193400	475007700	127600	127600	127600	127600	0
108	20240705	193300	475007700	127600	127600	127600	127600	0
109	20240705	193200	475007700	127600	127600	127600	127600	0
110	20240705	193100	475007700	127600	127600	127600	127600	0
111	20240705	193000	475007700	127600	127600	127600	127600	0
112	20240705	192900	475007700	127600	127600	127600	127600	0
113	20240705	192800	475007700	127600	127600	127600	127600	0
114	20240705	192700	475007700	127600	127600	127600	127600	0
115	20240705	192600	475007700	127600	127600	127600	127600	0
116	20240705	192500	475007700	127600	127600	127600	127600	0
117	20240705	192400	475007700	127600	127600	127600	127600	0
118	20240705	192300	475007700	127600	127600	127600	127600	0
119	20240705	192200	475007700	127600	127600	127600	127600	0
120	20240705	192100	475007700	127600	127600	127600	127600	0
121	20240705	192000	475007700	127600	127600	127600	127600	0
122	20240705	191900	475007700	127600	127600	127600	127600	31
123	20240705	191800	475007700	127600	127600	127600	127600	0
124	20240705	191700	475007700	127600	127600	127600	127600	0
125	20240705	191600	475007700	127600	127600	127600	127600	0
126	20240705	191500	475007700	127600	127600	127600	127600	0
127	20240705	191400	475007700	127600	127600	127600	127600	0
128	20240705	191300	475007700	127600	127600	127600	127600	0
129	20240705	191200	475007700	127600	127600	127600	127600	0
130	20240705	191100	475007700	127600	127600	127600	127600	0
131	20240705	191000	475007700	127600	127600	127600	127600	0
132	20240705	190900	475007700	127600	127600	127600	127600	0
133	20240705	190800	475007700	127600	127600	127600	127600	0
134	20240705	190700	475007700	127600	127600	127600	127600	0
135	20240705	190600	475007700	127600	127600	127600	127600	0
136	20240705	190500	475007700	127600	127600	127600	127600	0
137	20240705	190400	475007700	127600	127600	127600	127600	0
138	20240705	190300	475007700	127600	127600	127600	127600	0
139	20240705	190200	475007700	127600	127600	127600	127600	0
140	20240705	190100	475007700	127600	127600	127600	127600	0
141	20240705	190000	475007700	127600	127600	127600	127600	0
142	20240705	185900	475007700	127600	127600	127600	127600	0
143	20240705	185800	475007700	127600	127600	127600	127600	0
144	20240705	185700	475007700	127600	127600	127600	127600	0
145	20240705	185600	475007700	127600	127600	127600	127600	0
146	20240705	185500	475007700	127600	127600	127600	127600	0
147	20240705	185400	475007700	127600	127600	127600	127600	0
148	20240705	185300	475007700	127600	127600	127600	127600	0
149	20240705	185200	475007700	127600	127600	127600	127600	0
150	20240705	185100	475007700	127600	127600	127600	127600	0
151	20240705	185000	475007700	127600	127600	127600	127600	0
152	20240705	184900	475007700	127600	127600	127600	127600	31
153	20240705	184800	475007700	127600	127600	127600	127600	0
154	20240705	184700	475007700	127600	127600	127600	127600	0
155	20240705	184600	475007700	127600	127600	127600	127600	0
156	20240705	184500	475007700	127600	127600	127600	127600	0
157	20240705	184400	475007700	127600	127600	127600	127600	0
158	20240705	184300	475007700	127600	127600	127600	127600	0
159	20240705	184200	475007700	127600	127600	127600	127600	0
160	20240705	184100	475007700	127600	127600	127600	127600	0
161	20240705	184000	475007700	127600	127600	127600	127600	0
162	20240705	183900	475007700	127600	127600	127600	127600	0
163	20240705	183800	475007700	127600	127600	127600	127600	0
164	20240705	183700	475007700	127600	127600	127600	127600	0
165	20240705	183600	475007700	127600	127600	127600	127600	0
166	20240705	183500	475007700	127600	127600	127600	127600	0
167	20240705	183400	475007700	127600	127600	127600	127600	0
168	20240705	183300	475007700	127600	127600	127600	127600	0
169	20240705	183200	475007700	127600	127600	127600	127600	0
170	20240705	183100	475007700	127600	127600	127600	127600	0
171	20240705	183000	475007700	127600	127600	127600	127600	0
172	20240705	182900	475007700	127600	127600	127600	127600	0
173	20240705	182800	475007700	127600	127600	127600	127600	0
174	20240705	182700	475007700	127600	127600	127600	127600	0
175	20240705	182600	475007700	127600	127600	127600	127600	0
176	20240705	182500	475007700	127600	127600	127600	127600	0
177	20240705	182400	475007700	127600	127600	127600	127600	0
178	20240705	182300	475007700	127600	127600	127600	127600	0
179	20240705	182200	475007700	127600	127600	127600	127600	0
180	20240705	182100	475007700	127600	127600	127600	127600	0
181	20240705	182000	475007700	127600	127600	127600	127600	0
182	20240705	181900	475007700	127600	127600	127600	127600	31
183	20240705	181800	475007700	127600	127600	127600	127600	0
184	20240705	181700	475007700	127600	127600	127600	127600	0
185	20240705	181600	475007700	127600	127600	127600	127600	0
186	20240705	181500	475007700	127600	127600	127600	127600	0
187	20240705	181400	475007700	127600	127600	127600	127600	0
188	20240705	181300	475007700	127600	127600	127600	127600	0
189	20240705	181200	475007700	127600	127600	127600	127600	0
190	20240705	181100	475007700	127600	127600	127600	127600	0
191	20240705	181000	475007700	127600	127600	127600	127600	0
192	20240705	180900	475007700	127600	127600	127600	127600	0
193	20240705	180800	475007700	127600	127600	127600	127600	0
194	20240705	180700	475007700	127600	127600	127600	127600	0
195	20240705	180600	475007700	127600	127600	127600	127600	0
196	20240705	180500	475007700	127600	127600	127600	127600	0
197	20240705	180400	475007700	127600	127600	127600	127600	0
198	20240705	180300	475007700	127600	127600	127600	127600	0
199	20240705	180200	475007700	127600	127600	127600	127600	0
200	20240705	180100	475007700	127600	127600	127600	127600	0
201	20240705	180000	475007700	127600	127600	127600	127600	0
202	20240705	175900	475007700	127600	127600	127600	127600	0
203	20240705	175800	475007700	127600	127600	127600	127600	0
204	20240705	175700	475007700	127600	127600	127600	127600	0
205	20240705	175600	475007700	127600	127600	127600	127600	0
206	20240705	175500	475007700	127600	127600	127600	127600	0
207	20240705	175400	475007700	127600	127600	127600	127600	0
208	20240705	175300	475007700	127600	127600	127600	127600	0
209	20240705	175200	475007700	127600	127600	127600	127600	0
210	20240705	175100	475007700	127600	127600	127600	127600	0
211	20240705	175000	475007700	127600	127600	127600	127600	0
212	20240705	174900	475007700	127600	127600	127600	127600	31
213	20240705	174800	475007700	127600	127600	127600	127600	0
214	20240705	174700	475007700	127600	127600	127600	127600	0
215	20240705	174600	475007700	127600	127600	127600	127600	0
216	20240705	174500	475007700	127600	127600	127600	127600	0
217	20240705	174400	475007700	127600	127600	127600	127600	0
218	20240705	174300	475007700	127600	127600	127600	127600	0
219	20240705	174200	475007700	127600	127600	127600	127600	0
220	20240705	174100	475007700	127600	127600	127600	127600	0
221	20240705	174000	475007700	127600	127600	127600	127600	0
222	20240705	173900	475007700	127600	127600	127600	127600	0
223	20240705	173800	475007700	127600	127600	127600	127600	0
224	20240705	173700	475007700	127600	127600	127600	127600	0
225	20240705	173600	475007700	127600	127600	127600	127600	0
226	20240705	173500	475007700	127600	127600	127600	127600	0
227	20240705	173400	475007700	127600	127600	127600	127600	0
228	20240705	173300	475007700	127600	127600	127600	127600	0
229	20240705	173200	475007700	127600	127600	127600	127600	0
230	20240705	173100	475007700	127600	127600	127600	127600	0
231	20240705	173000	475007700	127600	127600	127600	127600	0
232	20240705	172900	475007700	127600	127600	127600	127600	0
233	20240705	172800	475007700	127600	127600	127600	127600	0
234	20240705	172700	475007700	127600	127600	127600	127600	0
235	20240705	172600	475007700	127600	127600	127600	127600	0
236	20240705	172500	475007700	127600	127600	127600	127600	0
237	20240705	172400	475007700	127600	127600	127600	127600	0
238	20240705	172300	475007700	127600	127600	127600	127600	0
239	20240705	172200	475007700	127600	127600	127600	127600	0
240	20240705	172100	475007700	127600	127600	127600	127600	0
241	20240705	172000	475007700	127600	127600	127600	127600	0
242	20240705	171900	475007700	127600	127600	127600	127600	31
243	20240705	171800	475007700	127600	127600	127600	127600	0
244	20240705	171700	475007700	127600	127600	127600	127600	0
245	20240705	171600	475007700	127600	127600	127600	127600	0
246	20240705	171500	475007700	127600	127600	127600	127600	0
247	20240705	171400	475007700	127600	127600	127600	127600	0
248	20240705	171300	475007700	127600	127600	127600	127600	0
249	20240705	171200	475007700	127600	127600	127600	127600	0
250	20240705	171100	475007700	127600	127600	127600	127600	0
251	20240705	171000	475007700	127600	127600	127600	127600	0
252	20240705	170900	475007700	127600	127600	127600	127600	0
253	20240705	170800	475007700	127600	127600	127600	127600	0
254	20240705	170700	475007700	127600	127600	127600	127600	0
255	20240705	170600	475007700	127600	127600	127600	127600	0
256	20240705	170500	475007700	127600	127600	127600	127600	0
257	20240705	170400	475007700	127600	127600	127600	127600	0
258	20240705	170300	475007700	127600	127600	127600	127600	0
259	20240705	170200	475007700	127600	127600	127600	127600	0
260	20240705	170100	475007700	127600	127600	127600	127600	0
261	20240705	170000	475007700	127600	127600	127600	127600	0
262	20240705	165900	475007700	127600	127600	127600	127600	0
263	20240705	165800	475007700	127600	127600	127600	127600	0
264	20240705	165700	475007700	127600	127600	127600	127600	0
265	20240705	165600	475007700	127600	127600	127600	127600	0
266	20240705	165500	475007700	127600	127600	127600	127600	0
267	20240705	165400	475007700	127600	127600	127600	127600	0
268	20240705	165300	475007700	127600	127600	127600	127600	0
269	20240705	165200	475007700	127600	127600	127600	127600	0
270	20240705	165100	475007700	127600	127600	127600	127600	0
271	20240705	165000	475007700	127600	127600	127600	127600	0
272	20240705	164900	475007700	127600	127600	127600	127600	31
273	20240705	164800	475007700	127600	127600	127600	127600	0
274	20240705	164700	475007700	127600	127600	127600	127600	0
275	20240705	164600	475007700	127600	127600	127600	127600	0
276	20240705	164500	475007700	127600	127600	127600	127600	0
277	20240705	164400	475007700	127600	127600	127600	127600	0
278	20240705	164300	475007700	127600	127600	127600	127600	0
279	20240705	164200	475007700	127600	127600	127600	127600	0
280	20240705	164100	475007700	127600	127600	127600	127600	0
281	20240705	164000	475007700	127600	127600	127600	127600	0
282	20240705	163900	475007700	127600	127600	127600	127600	0
283	20240705	163800	475007700	127600	127600	127600	127600	0
284	20240705	163700	475007700	127600	127600	127600	127600	0
285	20240705	163600	475007700	127600	127600	127600	127600	0
286	20240705	163500	475007700	127600	127600	127600	127600	0
287	20240705	163400	475007700	127600	127600	127600	127600	0
288	20240705	163300	475007700	127600	127600	127600	127600	0
289	20240705	163200	475007700	127600	127600	127600	127600	0
290	20240705	163100	475007700	127600	127600	127600	127600	0
291	20240705	163000	475007700	127600	127600	127600	127600	0
292	20240705	162900	475007700	127600	127600	127600	127600	0
293	20240705	162800	475007700	127600	127600	127600	127600	0
294	20240705	162700	475007700	127600	127600	127600	127600	0
295	20240705	162600	475007700	127600	127600	127600	127600	0
296	20240705	162500	475007700	127600	127600	127600	127600	0
297	20240705	162400	475007700	127600	127600	127600	127600	0
298	20240705	162300	475007700	127600	127600	127600	127600	0
299	20240705	162200	475007700	127600	127600	127600	127600	0
300	20240705	162100	475007700	127600	127600	127600	127600	0
301	20240705	162000	475007700	127600	127600	127600	127600	0
302	20240705	161900	475007700	127600	127600	127600	127600	31
303	20240705	161800	475007700	127600	127600	127600	127600	0
304	20240705	161700	475007700	127600	127600	127600	127600	0
305	20240705	161600	475007700	127600	127600	127600	127600	0
306	20240705	161500	475007700	127600	127600	127600	127600	0
307	20240705	161400	475007700	127600	127600	127600	127600	0
308	20240705	161300	475007700	127600	127600	127600	127600	0
309	20240705	161200	475007700	127600	127600	127600	127600	0
310	20240705	161100	475007700	127600	127600	127600	127600	0
311	20240705	161000	475007700	127600	127600	127600	127600	0
312	20240705	160900	475007700	127600	127600	127600	127600	0
313	20240705	160800	475007700	127600	127600	127600	127600	0
314	20240705	160700	475007700	127600	127600	127600	127600	0
315	20240705	160600	475007700	127600	127600	127600	127600	0
316	20240705	160500	475007700	127600	127600	127600	127600	0
317	20240705	160400	475007700	127600	127600	127600	127600	0
318	20240705	160300	475007700	127600	127600	127600	127600	0
319	20240705	160200	475007700	127600	127600	127600	127600	0
320	20240705	160100	475007700	127600	127600	127600	127600	0
321	20240705	160000	475007700	127600	127600	127600	127600	0
322	20240705	155900	475007700	127600	127600	127600	127600	0
323	20240705	155800	475007700	127600	127600	127600	127600	0
324	20240705	155700	475007700	127600	127600	127600	127600	0
325	20240705	155600	475007700	127600	127600	127600	127600	0
326	20240705	155500	475007700	127600	127600	127600	127600	0
327	20240705	155400	475007700	127600	127600	127600	127600	0
328	20240705	155300	475007700	127600	127600	127600	127600	0
329	20240705	155200	475007700	127600	127600	127600	127600	0
330	20240705	155100	475007700	127600	127600	127600	127600	0
331	20240705	155000	475007700	127600	127600	127600	127600	0
332	20240705	154900	475007700	127600	127600	127600	127600	31
333	20240705	154800	475007700	127600	127600	127600	127600	0
334	20240705	154700	475007700	127600	127600	127600	127600	0
335	20240705	154600	475007700	127600	127600	127600	127600	0
336	20240705	154500	475007700	127600	127600	127600	127600	0
337	20240705	154400	475007700	127600	127600	127600	127600	0
338	20240705	154300	475007700	127600	127600	127600	127600	0
339	20240705	154200	475007700	127600	127600	127600	127600	0
340	20240705	154100	475007700	127600	127600	127600	127600	0
341	20240705	154000	475007700	127600	127600	127600	127600	0
342	20240705	153900	475007700	127600	127600	127600	127600	0
343	20240705	153800	475007700	127600	127600	127600	127600	0
344	20240705	153700	475007700	127600	127600	127600	127600	0
345	20240705	153600	475007700	127600	127600	127600	127600	0
346	20240705	153500	475007700	127600	127600	127600	127600	0
347	20240705	153400	475007700	127600	127600	127600	127600	0
348	20240705	153300	475007700	127600	127600	127600	127600	0
349	20240705	153200	475007700	127600	127600	127600	127600	0
350	20240705	153100	475007700	127600	127600	127600	127600	0
351	20240705	153000	475007700	127600	127600	127600	127600	31
352	20240705	152900	471052100	127200	127200	127200	127200	0
353	20240705	152800	471052100	127200	127200	127200	127200	0
354	20240705	152700	471052100	127200	127200	127200	127200	0
355	20240705	152600	471052100	127200	127200	127200	127200	0
356	20240705	152500	471052100	127200	127200	127200	127200	0
357	20240705	152400	471052100	127200	127200	127200	127200	0
358	20240705	152300	471052100	127200	127200	127200	127200	0
359	20240705	152200	471052100	127200	127200	127200	127200	0
360	20240705	152100	471052100	127200	127200	127200	127200	0
361	20240705	152000	471052100	127200	127200	127200	127200	0
362	20240705	151900	471052100	127200	127600	127600	127200	23
363	20240705	151800	468124000	127600	127600	127600	127600	4
364	20240705	151700	467613600	127300	127300	127300	127300	4
365	20240705	151600	467104400	127500	127400	127500	127400	3
366	20240705	151500	466722000	127300	127300	127300	127300	4
367	20240705	151400	466212800	127300	127300	127300	127300	0
368	20240705	151300	466212800	127300	127300	127300	127300	4
369	20240705	151200	465703600	127400	127400	127400	127400	1
370	20240705	151100	465576200	127300	127300	127300	127300	0
371	20240705	151000	465576200	127300	127400	127400	127300	2
372	20240705	150900	465321500	127400	127400	127400	127400	4
373	20240705	150800	464811900	127400	127400	127400	127400	6
374	20240705	150700	464047500	127400	127400	127400	127400	0
375	20240705	150600	464047500	127400	127400	127400	127400	0
376	20240705	150500	464047500	127400	127400	127400	127400	4
377	20240705	150400	463537900	127600	127600	127600	127600	1
378	20240705	150300	463410300	127500	127500	127500	127500	0
379	20240705	150200	463410300	127500	127300	127500	127300	2
380	20240705	150100	463155500	127500	127500	127500	127500	3
381	20240705	150000	462773000	127600	127600	127600	127600	1
382	20240705	145900	462645400	127600	127600	127600	127600	2
383	20240705	145800	462390200	127300	127300	127300	127300	0
384	20240705	145700	462390200	127300	127600	127600	127300	5
385	20240705	145600	461753400	127300	127300	127300	127300	0
386	20240705	145500	461753400	127300	127300	127300	127300	0
387	20240705	145400	461753400	127300	127300	127300	127300	4
388	20240705	145300	461244200	127600	127600	127600	127600	1
389	20240705	145200	461116600	127700	127700	127700	127700	0
390	20240705	145100	461116600	127700	127700	127700	127700	1
391	20240705	145000	460988900	127300	127300	127300	127300	4
392	20240705	144900	460479700	127700	127800	127900	127700	7
393	20240705	144800	459585000	127800	127400	127800	127400	46
394	20240705	144700	453722200	127400	127400	127400	127400	0
395	20240705	144600	453722200	127400	127400	127400	127400	4
396	20240705	144500	453212600	127800	127800	127800	127800	1
397	20240705	144400	453084800	127500	127500	127500	127500	0
398	20240705	144300	453084800	127500	127500	127500	127500	0
399	20240705	144200	453084800	127500	127500	127500	127500	4
400	20240705	144100	452574800	127800	127800	127800	127800	2
401	20240705	144000	452319200	127600	127600	127600	127600	1
402	20240705	143900	452191600	127400	127400	127400	127400	0
403	20240705	143800	452191600	127400	127400	127400	127400	4
404	20240705	143700	451682000	127900	127900	127900	127900	1
405	20240705	143600	451554100	127400	127400	127400	127400	0
406	20240705	143500	451554100	127400	127400	127400	127400	4
407	20240705	143400	451044500	127900	127600	127900	127500	52
408	20240705	143300	444413600	127600	127500	127600	127500	5
409	20240705	143200	443776000	127600	127600	127600	127600	19
410	20240705	143100	441351600	127600	127600	127600	127600	4
411	20240705	143000	440841200	127600	127800	127800	127600	12
412	20240705	142900	439307800	127800	127800	127800	127800	1
413	20240705	142800	439180000	127500	127500	127500	127500	0
414	20240705	142700	439180000	127500	127500	127500	127500	4
415	20240705	142600	438670000	127900	127900	127900	127900	0
416	20240705	142500	438670000	127900	127900	127900	127900	1
417	20240705	142400	438542100	127500	127500	127500	127500	0
418	20240705	142300	438542100	127500	127900	127900	127500	5
419	20240705	142200	437904200	127400	127400	127400	127400	10
420	20240705	142100	436630200	127900	127400	127900	127400	11
421	20240705	142000	435228300	127400	127400	127400	127400	2
422	20240705	141900	434973500	127400	127500	127500	127400	3
423	20240705	141800	434591200	127500	127500	127500	127500	9
424	20240705	141700	433443700	127500	127500	127500	127500	0
425	20240705	141600	433443700	127500	127500	127500	127500	4
426	20240705	141500	432933700	127500	128000	128000	127500	3
427	20240705	141400	432550200	127500	127500	127500	127500	0
428	20240705	141300	432550200	127500	127500	127500	127500	0
429	20240705	141200	432550200	127500	127500	127500	127500	4
430	20240705	141100	432040200	127500	128000	128000	127500	2
431	20240705	141000	431784700	127500	127500	127500	127500	1
432	20240705	140900	431657200	127500	127500	127500	127500	0
433	20240705	140800	431657200	127500	127500	127500	127500	4
434	20240705	140700	431147200	128000	128000	128000	128000	1
435	20240705	140600	431019200	127500	127500	127500	127500	1
436	20240705	140500	430891700	128000	128000	128000	128000	1
437	20240705	140400	430763700	127500	127500	127500	127500	4
438	20240705	140300	430253700	127900	127900	127900	127900	0
439	20240705	140200	430253700	127900	127900	127900	127900	1
440	20240705	140100	430125800	127900	127900	127900	127900	1
441	20240705	140000	429997900	127500	127500	127500	127500	4
442	20240705	135900	429487900	128000	128000	128000	128000	1
443	20240705	135800	429359900	128000	128000	128000	128000	1
444	20240705	135700	429231900	127500	127500	127500	127500	4
445	20240705	135600	428721900	128000	128000	128000	128000	1
446	20240705	135500	428593900	127500	127500	127500	127500	1
447	20240705	135400	428466400	128000	128000	128000	128000	1
448	20240705	135300	428338400	127500	127500	127500	127500	4
449	20240705	135200	427828400	128000	128000	128000	128000	1
450	20240705	135100	427700400	128000	128000	128000	128000	0
451	20240705	135000	427700400	128000	128000	128000	128000	1
452	20240705	134900	427572400	127500	127500	127500	127500	4
453	20240705	134800	427062400	128000	128000	128000	128000	0
454	20240705	134700	427062400	128000	128000	128000	128000	1
455	20240705	134600	426934400	128100	128100	128100	128100	2
456	20240705	134500	426678200	127500	127500	127500	127500	4
457	20240705	134400	426168200	128200	128200	128200	128200	0
458	20240705	134300	426168200	128200	128200	128200	128200	0
459	20240705	134200	426168200	128200	128200	128200	128200	1
460	20240705	134100	426040000	127500	127500	127500	127500	4
461	20240705	134000	425530000	127500	128200	128200	127500	12
462	20240705	133900	423999300	128100	128000	128100	128000	71
463	20240705	133800	414906800	127900	127600	127900	127600	5
464	20240705	133700	414268500	127600	127600	127600	127600	0
465	20240705	133600	414268500	127600	127600	127900	127600	38
466	20240705	133500	409419400	128000	128000	128000	128000	0
467	20240705	133400	409419400	128000	127600	128000	127600	15
468	20240705	133300	407505000	127600	127600	127600	127600	30
469	20240705	133200	403677000	128000	128000	128000	128000	1
470	20240705	133100	403549000	127600	127600	127600	127600	10
471	20240705	133000	402273000	127600	127600	127600	127600	4
472	20240705	132900	401762600	128000	128000	128000	128000	5
473	20240705	132800	401122600	128000	128000	128000	128000	2
474	20240705	132700	400866600	127700	127700	127700	127700	0
475	20240705	132600	400866600	127700	127700	127700	127700	4
476	20240705	132500	400355800	128000	128000	128000	128000	0
477	20240705	132400	400355800	128000	128000	128000	128000	1
478	20240705	132300	400227800	127700	127700	127700	127700	0
479	20240705	132200	400227800	127700	127700	127700	127700	4
480	20240705	132100	399717000	127700	128000	128000	127700	12
481	20240705	132000	398182800	127800	128000	128000	127800	5
482	20240705	131900	397543400	127800	127800	127800	127800	0
483	20240705	131800	397543400	127800	127800	127800	127800	4
484	20240705	131700	397032200	128000	128000	128000	128000	0
485	20240705	131600	397032200	128000	128000	128000	128000	2
486	20240705	131500	396776200	127800	127800	127800	127800	4
487	20240705	131400	396265000	128000	128000	128000	128000	0
488	20240705	131300	396265000	128000	128000	128000	128000	1
489	20240705	131200	396137000	128000	128000	128000	128000	1
490	20240705	131100	396009000	127700	127700	127700	127700	4
491	20240705	131000	395498200	128000	128000	128000	128000	1
492	20240705	130900	395370200	128000	128000	128000	128000	0
493	20240705	130800	395370200	128000	128000	128000	128000	1
494	20240705	130700	395242200	127600	127600	127600	127600	4
495	20240705	130600	394731800	128000	128000	128000	128000	0
496	20240705	130500	394731800	128000	128000	128000	128000	0
497	20240705	130400	394731800	128000	128000	128000	128000	1
498	20240705	130300	394603800	128000	128000	128000	128000	1
499	20240705	130200	394475800	128000	128000	128000	128000	5
500	20240705	130100	393835800	128000	128000	128000	128000	2
501	20240705	130000	393579800	128000	128000	128000	128000	6
502	20240705	125900	392811800	127600	127600	127600	127600	4
503	20240705	125800	392301400	127600	127600	127600	127600	0
504	20240705	125700	392301400	127600	127600	127600	127600	3
505	20240705	125600	391918600	127600	127600	127600	127600	4
506	20240705	125500	391408200	128100	128100	128100	128100	10
507	20240705	125400	390127200	127600	127600	127600	127600	0
508	20240705	125300	390127200	127600	127600	127600	127600	0
509	20240705	125200	390127200	127600	127600	127600	127600	4
510	20240705	125100	389616800	127900	127900	127900	127900	0
511	20240705	125000	389616800	127900	127900	127900	127900	0
512	20240705	124900	389616800	127900	127900	127900	127900	1
513	20240705	124800	389488900	127800	127600	127800	127600	8
514	20240705	124700	388467300	127800	127700	127800	127700	6
515	20240705	124600	387700600	127600	127600	127600	127600	0
516	20240705	124500	387700600	127600	127600	127600	127600	10
517	20240705	124400	386424600	127600	127600	127600	127600	4
518	20240705	124300	385914200	127600	127600	127600	127600	0
519	20240705	124200	385914200	127600	127600	127600	127600	0
520	20240705	124100	385914200	127600	127600	127600	127600	1
521	20240705	124000	385786600	127600	127700	127700	127600	14
522	20240705	123900	384000000	127700	127700	127700	127700	0
523	20240705	123800	384000000	127700	127700	127700	127700	1
524	20240705	123700	383872300	127600	127600	127600	127600	4
525	20240705	123600	383361900	127600	127600	127600	127600	0
526	20240705	123500	383361900	127600	127600	127600	127600	0
527	20240705	123400	383361900	127600	127600	127600	127600	0
528	20240705	123300	383361900	127600	127600	127600	127600	4
529	20240705	123200	382851500	127700	127700	127700	127700	1
530	20240705	123100	382723800	127700	127700	127700	127700	0
531	20240705	123000	382723800	127700	127700	127700	127700	2
532	20240705	122900	382468400	127500	127600	127600	127500	43
533	20240705	122800	376982500	127700	127700	127700	127700	6
534	20240705	122700	376216300	127700	127700	127700	127700	0
535	20240705	122600	376216300	127700	127700	127700	127700	0
536	20240705	122500	376216300	127700	127700	127700	127700	4
537	20240705	122400	375705500	127700	127700	127700	127700	1
538	20240705	122300	375577800	127700	127700	127700	127700	0
539	20240705	122200	375577800	127700	127700	127700	127700	10
540	20240705	122100	374300800	127700	127700	127700	127700	4
541	20240705	122000	373790000	127700	127700	127700	127700	10
542	20240705	121900	372513000	127700	127700	127700	127700	0
543	20240705	121800	372513000	127700	127700	127700	127700	4
544	20240705	121700	372002200	128000	128000	128000	128000	1
545	20240705	121600	371874200	128000	128000	128000	128000	0
546	20240705	121500	371874200	128000	128000	128000	128000	0
547	20240705	121400	371874200	128000	128000	128000	128000	20
548	20240705	121300	369314200	128100	128100	128100	128100	12
549	20240705	121200	367777000	128100	128100	128100	128100	3
550	20240705	121100	367392700	128100	128100	128100	128100	0
551	20240705	121000	367392700	128100	128100	128100	128100	3
552	20240705	120900	367008400	128000	128000	128000	128000	0
553	20240705	120800	367008400	128000	128000	128000	128000	0
554	20240705	120700	367008400	128000	128000	128000	128000	0
555	20240705	120600	367008400	128000	128000	128000	128000	4
556	20240705	120500	366496400	128000	128000	128000	128000	0
557	20240705	120400	366496400	128000	128000	128000	128000	0
558	20240705	120300	366496400	128000	128000	128000	128000	1
559	20240705	120200	366368400	128000	128000	128000	128000	13
560	20240705	120100	364704400	128200	128200	128200	128200	0
561	20240705	120000	364704400	128200	128200	128200	128200	1
562	20240705	115900	364576200	128200	127900	128200	127900	11
563	20240705	115800	363167200	128200	128200	128200	128200	20
564	20240705	115700	360603200	128200	128200	128200	128200	0
565	20240705	115600	360603200	128200	128200	128200	128200	1
566	20240705	115500	360475000	128200	127500	128200	127500	21
567	20240705	115400	357796800	128200	128200	128200	128200	0
568	20240705	115300	357796800	128200	128000	128200	128000	37
569	20240705	115200	353054400	128200	128200	128200	128200	1
570	20240705	115100	352926200	127500	128000	128300	127500	42
571	20240705	115000	347545800	128100	128000	128100	128000	77
572	20240705	114900	337689700	128000	128000	128000	128000	3
573	20240705	114800	337305700	128000	128000	128000	128000	0
574	20240705	114700	337305700	128000	128000	128000	127500	25
575	20240705	114600	334107700	128000	128000	128000	128000	1
576	20240705	114500	333979700	128000	128000	128000	128000	6
577	20240705	114400	333211700	128000	128000	128000	128000	1
578	20240705	114300	333083700	127500	128000	128000	127500	5
579	20240705	114200	332445700	128000	128000	128000	128000	0
580	20240705	114100	332445700	128000	128000	128000	128000	1
581	20240705	114000	332317700	128000	128000	128000	128000	4
582	20240705	113900	331805700	127900	127900	127900	127900	21
583	20240705	113800	329119800	127900	127800	127900	127800	40
584	20240705	113700	324007200	127700	127700	127700	127700	3
585	20240705	113600	323624100	127500	127500	127500	127500	5
586	20240705	113500	322986600	127700	127700	127700	127700	2
587	20240705	113400	322731200	127500	127500	127500	127500	0
588	20240705	113300	322731200	127500	127700	127700	127500	15
589	20240705	113200	320817700	127700	127700	127700	127500	6
590	20240705	113100	320052300	127700	127500	127700	127500	3
591	20240705	113000	319669400	127700	127700	127700	127700	1
592	20240705	112900	319541700	127800	127800	127800	127800	1
593	20240705	112800	319413900	127200	127200	127200	127200	4
594	20240705	112700	318905100	127800	127800	127800	127800	1
595	20240705	112600	318777300	127800	127800	127800	127800	1
596	20240705	112500	318649500	127300	127300	127300	127300	20
597	20240705	112400	316103500	127300	127800	127800	127300	5
598	20240705	112300	315466500	127800	127800	127800	127800	1
599	20240705	112200	315338700	127300	127700	127700	127300	55
600	20240705	112100	308315600	127600	127400	127600	127400	203
601	20240705	112000	282413000	127400	127600	127600	127400	4
602	20240705	111900	281903200	127600	127600	127600	127600	1
603	20240705	111800	281775600	127600	127600	127600	127600	1
604	20240705	111700	281648000	127600	127700	127700	127600	5
605	20240705	111600	281009900	127700	127700	127700	127700	1
606	20240705	111500	280882200	127700	127700	127700	127700	1
607	20240705	111400	280754500	127600	127600	127600	127600	10
608	20240705	111300	279478500	127700	127700	127700	127400	6
609	20240705	111200	278713500	127700	127700	127700	127700	4
610	20240705	111100	278202700	127700	127700	127700	127700	0
611	20240705	111000	278202700	127700	127700	127700	127700	1
612	20240705	110900	278075000	127300	127300	127300	127300	4
613	20240705	110800	277565800	127700	127700	127700	127700	3
614	20240705	110700	277182700	127700	127700	127700	127700	1
615	20240705	110600	277055000	127700	127700	127700	127700	1
616	20240705	110500	276927300	127700	127600	127700	127500	7
617	20240705	110400	276034500	127600	127500	127600	127500	8
618	20240705	110300	275014400	127500	127500	127500	127500	0
619	20240705	110200	275014400	127500	127500	127500	127500	1
620	20240705	110100	274886900	127000	127400	127400	127000	5
621	20240705	110000	274251500	127500	127500	127500	127500	1
622	20240705	105900	274124000	127500	127500	127500	127500	1
623	20240705	105800	273996500	127500	126700	127500	126700	6
624	20240705	105700	273234700	127600	127600	127600	127600	0
625	20240705	105600	273234700	127600	127600	127600	127600	1
626	20240705	105500	273107100	127700	126600	127700	126600	5
627	20240705	105400	272469800	127600	126600	127600	126600	5
628	20240705	105300	271835800	127600	127700	127700	127600	10
629	20240705	105200	270559700	127600	127600	127600	127600	11
630	20240705	105100	269156100	127700	127500	127700	127500	19
631	20240705	105000	266732200	127400	127400	127400	127400	8
632	20240705	104900	265713000	127400	127400	127400	127400	1
633	20240705	104800	265585600	127500	127500	127500	127500	0
634	20240705	104700	265585600	127500	127500	127500	127500	0
635	20240705	104600	265585600	127500	127500	127500	126500	6
636	20240705	104500	264824600	127200	126500	127200	126500	5
637	20240705	104400	264189300	127200	127200	127200	127200	0
638	20240705	104300	264189300	127200	127000	127200	127000	4
639	20240705	104200	263680900	126200	126200	126200	126200	4
640	20240705	104100	263176100	127100	127100	127100	127100	1
641	20240705	104000	263049000	127400	127500	127500	125500	330
642	20240705	103900	221490600	127400	127400	127400	127400	8
643	20240705	103800	220471400	127500	127400	127500	127400	9
644	20240705	103700	219324000	127400	127400	127400	127400	1
645	20240705	103600	219196600	127400	126900	127400	126900	32
646	20240705	103500	215134800	126900	126900	126900	126900	4
647	20240705	103400	214627200	127400	127400	127400	127400	1
648	20240705	103300	214499800	127500	127500	127500	127500	1
649	20240705	103200	214372300	126900	126900	126900	126900	0
650	20240705	103100	214372300	126900	127000	127500	126900	45
651	20240705	103000	208650300	127100	127100	127100	127100	1
652	20240705	102900	208523200	127100	127100	127100	127100	0
653	20240705	102800	208523200	127100	127100	127100	127100	1
654	20240705	102700	208396100	127100	126200	127100	126200	9
655	20240705	102600	207256700	127100	127000	127100	127000	2
656	20240705	102500	207002600	126200	127100	127100	126200	59
657	20240705	102400	199554900	126300	127700	127700	126200	61
658	20240705	102300	191845400	127700	127000	127700	126200	331
659	20240705	102200	149952300	126900	127600	127600	126900	326
660	20240705	102100	108511400	127700	127700	127700	127700	6
661	20240705	102000	107745200	127600	127600	127600	127600	4
662	20240705	101900	107234800	127600	127600	127600	127600	9
663	20240705	101800	106086400	127600	127600	127600	127600	33
664	20240705	101700	101875600	127500	127500	127500	127500	31
665	20240705	101600	97923100	127500	127500	127500	127500	4
666	20240705	101500	97413100	127600	127600	127600	127600	2
667	20240705	101400	97157900	127600	127600	127600	127600	5
668	20240705	101300	96519900	127500	127500	127500	127500	34
669	20240705	101200	92184900	127500	127500	127500	127400	6
670	20240705	101100	91420300	127400	127400	127400	127400	4
671	20240705	101000	90910700	127400	127400	127400	127400	0
672	20240705	100900	90910700	127400	127400	127400	127400	4
673	20240705	100800	90401100	127200	127200	127200	127200	4
674	20240705	100700	89892300	127200	127200	127200	127200	0
675	20240705	100600	89892300	127200	127200	127200	127200	2
676	20240705	100500	89637900	127200	127200	127200	127200	1
677	20240705	100400	89510700	127200	127200	127200	127200	2
678	20240705	100300	89256300	127100	127400	127400	127100	36
679	20240705	100200	84679700	127100	127100	127100	127100	2
680	20240705	100100	84425500	127300	127300	127300	127300	1
681	20240705	100000	84298200	127100	127200	127200	127100	8
682	20240705	095900	83281000	127100	127100	127100	127100	0
683	20240705	095800	83281000	127100	127100	127100	127100	1
684	20240705	095700	83153900	127100	127100	127100	127100	5
685	20240705	095600	82518400	127100	127100	127100	127100	0
686	20240705	095500	82518400	127100	127100	127100	127100	40
687	20240705	095400	77434400	127100	127100	127100	127100	1
688	20240705	095300	77307300	127100	127100	127200	127100	8
689	20240705	095200	76290200	127100	127100	127100	127100	1
690	20240705	095100	76163100	127100	127100	127100	127100	1
691	20240705	095000	76036000	127200	127200	127200	127200	1
692	20240705	094900	75908800	127100	127200	127200	127100	94
693	20240705	094800	63961000	127300	127300	127300	127300	16
694	20240705	094700	61924200	127300	127300	127300	127300	10
695	20240705	094600	60651200	127400	127400	127400	127400	14
696	20240705	094500	58867600	127400	127400	127400	127400	4
697	20240705	094400	58358000	127500	127500	127500	127500	11
698	20240705	094300	56955500	127400	127400	127400	127400	0
699	20240705	094200	56955500	127400	127400	127400	127400	0
700	20240705	094100	56955500	127400	127500	127500	127400	11
701	20240705	094000	55553500	127500	127500	127500	127500	1
702	20240705	093900	55426000	127500	127500	127500	127500	1
703	20240705	093800	55298500	127500	127500	127500	127500	3
704	20240705	093700	54916000	127500	127600	127600	127500	5
705	20240705	093600	54278200	127600	127600	127600	127600	0
706	20240705	093500	54278200	127600	127400	127600	127400	21
707	20240705	093400	51602600	127400	127400	127400	127400	15
708	20240705	093300	49691600	127700	127700	127700	127700	2
709	20240705	093200	49436200	127800	127700	127800	127700	10
710	20240705	093100	48158300	127700	127700	127700	127700	7
711	20240705	093000	47264400	127400	127500	127500	127400	15
712	20240705	092900	45352300	127500	127500	127500	127500	0
713	20240705	092800	45352300	127500	127500	127500	127500	4
714	20240705	092700	44842300	127500	127500	127500	127500	1
715	20240705	092600	44714800	127500	127500	127500	127500	21
716	20240705	092500	42037300	127500	127500	127500	127500	6
717	20240705	092400	41272300	127500	127500	127500	127500	2
718	20240705	092300	41017300	127500	127500	127500	127500	1
719	20240705	092200	40889800	127400	127500	127500	127400	6
720	20240705	092100	40125200	127500	127500	127500	127500	3
721	20240705	092000	39742700	127500	127500	127500	127500	1
722	20240705	091900	39615200	127500	127500	127500	127500	1
723	20240705	091800	39487700	127700	127700	127700	127700	5
724	20240705	091700	38849200	127800	127500	127800	127500	10
725	20240705	091600	37571500	127300	127300	127300	127300	0
726	20240705	091500	37571500	127300	127300	127300	127300	4
727	20240705	091400	37062300	127200	127200	127200	127200	0
728	20240705	091300	37062300	127200	127300	127300	127200	30
729	20240705	091200	33246100	127500	127300	127500	127200	22
730	20240705	091100	30446300	127300	127300	127300	127300	4
731	20240705	091000	29937100	127100	127100	127100	127100	0
732	20240705	090900	29937100	127100	127100	127100	127100	7
733	20240705	090800	29047400	127900	127900	127900	127900	6
734	20240705	090700	28280000	127000	127900	127900	127000	5
735	20240705	090600	27644100	128000	128000	128000	128000	2
736	20240705	090500	27388100	127100	127100	127100	127100	1
737	20240705	090400	27261000	127000	127000	127000	127000	1
738	20240705	090300	27134000	127000	128000	128100	127000	106
739	20240705	090200	13569900	126400	126400	126400	126400	0
740	20240705	090100	13569900	126400	127300	128500	126400	94
741	20240705	090000	1527600	127300	127300	127300	127300	12