KissMeData/215200/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	205100	1015037600	53900	53900	53900	53900	436
3	20240716	205000	1015037600	53900	53900	53900	53900	0
4	20240716	204900	1015037600	53900	53900	53900	53900	0
5	20240716	204800	1015037600	53900	53900	53900	53900	0
6	20240716	204700	1015037600	53900	53900	53900	53900	0
7	20240716	204600	1015037600	53900	53900	53900	53900	0
8	20240716	204500	1015037600	53900	53900	53900	53900	0
9	20240716	204400	1015037600	53900	53900	53900	53900	0
10	20240716	204300	1015037600	53900	53900	53900	53900	0
11	20240716	204200	1015037600	53900	53900	53900	53900	0
12	20240716	204100	1015037600	53900	53900	53900	53900	0
13	20240716	204000	1015037600	53900	53900	53900	53900	0
14	20240716	203900	1015037600	53900	53900	53900	53900	0
15	20240716	203800	1015037600	53900	53900	53900	53900	0
16	20240716	203700	1015037600	53900	53900	53900	53900	0
17	20240716	203600	1015037600	53900	53900	53900	53900	0
18	20240716	203500	1015037600	53900	53900	53900	53900	0
19	20240716	203400	1015037600	53900	53900	53900	53900	0
20	20240716	203300	1015037600	53900	53900	53900	53900	0
21	20240716	203200	1015037600	53900	53900	53900	53900	0
22	20240716	203100	1015037600	53900	53900	53900	53900	0
23	20240716	203000	1015037600	53900	53900	53900	53900	0
24	20240716	202900	1015037600	53900	53900	53900	53900	0
25	20240716	202800	1015037600	53900	53900	53900	53900	0
26	20240716	202700	1015037600	53900	53900	53900	53900	0
27	20240716	202600	1015037600	53900	53900	53900	53900	0
28	20240716	202500	1015037600	53900	53900	53900	53900	0
29	20240716	202400	1015037600	53900	53900	53900	53900	0
30	20240716	202300	1015037600	53900	53900	53900	53900	0
31	20240716	202200	1015037600	53900	53900	53900	53900	0
32	20240716	202100	1015037600	53900	53900	53900	53900	436
33	20240716	202000	1015037600	53900	53900	53900	53900	0
34	20240716	201900	1015037600	53900	53900	53900	53900	0
35	20240716	201800	1015037600	53900	53900	53900	53900	0
36	20240716	201700	1015037600	53900	53900	53900	53900	0
37	20240716	201600	1015037600	53900	53900	53900	53900	0
38	20240716	201500	1015037600	53900	53900	53900	53900	0
39	20240716	201400	1015037600	53900	53900	53900	53900	0
40	20240716	201300	1015037600	53900	53900	53900	53900	0
41	20240716	201200	1015037600	53900	53900	53900	53900	0
42	20240716	201100	1015037600	53900	53900	53900	53900	0
43	20240716	201000	1015037600	53900	53900	53900	53900	0
44	20240716	200900	1015037600	53900	53900	53900	53900	0
45	20240716	200800	1015037600	53900	53900	53900	53900	0
46	20240716	200700	1015037600	53900	53900	53900	53900	0
47	20240716	200600	1015037600	53900	53900	53900	53900	0
48	20240716	200500	1015037600	53900	53900	53900	53900	0
49	20240716	200400	1015037600	53900	53900	53900	53900	0
50	20240716	200300	1015037600	53900	53900	53900	53900	0
51	20240716	200200	1015037600	53900	53900	53900	53900	0
52	20240716	200100	1015037600	53900	53900	53900	53900	0
53	20240716	200000	1015037600	53900	53900	53900	53900	0
54	20240716	195900	1015037600	53900	53900	53900	53900	0
55	20240716	195800	1015037600	53900	53900	53900	53900	0
56	20240716	195700	1015037600	53900	53900	53900	53900	0
57	20240716	195600	1015037600	53900	53900	53900	53900	0
58	20240716	195500	1015037600	53900	53900	53900	53900	0
59	20240716	195400	1015037600	53900	53900	53900	53900	0
60	20240716	195300	1015037600	53900	53900	53900	53900	0
61	20240716	195200	1015037600	53900	53900	53900	53900	0
62	20240716	195100	1015037600	53900	53900	53900	53900	436
63	20240716	195000	1015037600	53900	53900	53900	53900	0
64	20240716	194900	1015037600	53900	53900	53900	53900	0
65	20240716	194800	1015037600	53900	53900	53900	53900	0
66	20240716	194700	1015037600	53900	53900	53900	53900	0
67	20240716	194600	1015037600	53900	53900	53900	53900	0
68	20240716	194500	1015037600	53900	53900	53900	53900	0
69	20240716	194400	1015037600	53900	53900	53900	53900	0
70	20240716	194300	1015037600	53900	53900	53900	53900	0
71	20240716	194200	1015037600	53900	53900	53900	53900	0
72	20240716	194100	1015037600	53900	53900	53900	53900	0
73	20240716	194000	1015037600	53900	53900	53900	53900	0
74	20240716	193900	1015037600	53900	53900	53900	53900	0
75	20240716	193800	1015037600	53900	53900	53900	53900	0
76	20240716	193700	1015037600	53900	53900	53900	53900	0
77	20240716	193600	1015037600	53900	53900	53900	53900	0
78	20240716	193500	1015037600	53900	53900	53900	53900	0
79	20240716	193400	1015037600	53900	53900	53900	53900	0
80	20240716	193300	1015037600	53900	53900	53900	53900	0
81	20240716	193200	1015037600	53900	53900	53900	53900	0
82	20240716	193100	1015037600	53900	53900	53900	53900	0
83	20240716	193000	1015037600	53900	53900	53900	53900	0
84	20240716	192900	1015037600	53900	53900	53900	53900	0
85	20240716	192800	1015037600	53900	53900	53900	53900	0
86	20240716	192700	1015037600	53900	53900	53900	53900	0
87	20240716	192600	1015037600	53900	53900	53900	53900	0
88	20240716	192500	1015037600	53900	53900	53900	53900	0
89	20240716	192400	1015037600	53900	53900	53900	53900	0
90	20240716	192300	1015037600	53900	53900	53900	53900	0
91	20240716	192200	1015037600	53900	53900	53900	53900	0
92	20240716	192100	1015037600	53900	53900	53900	53900	436
93	20240716	192000	1015037600	53900	53900	53900	53900	0
94	20240716	191900	1015037600	53900	53900	53900	53900	0
95	20240716	191800	1015037600	53900	53900	53900	53900	0
96	20240716	191700	1015037600	53900	53900	53900	53900	0
97	20240716	191600	1015037600	53900	53900	53900	53900	0
98	20240716	191500	1015037600	53900	53900	53900	53900	0
99	20240716	191400	1015037600	53900	53900	53900	53900	0
100	20240716	191300	1015037600	53900	53900	53900	53900	0
101	20240716	191200	1015037600	53900	53900	53900	53900	0
102	20240716	191100	1015037600	53900	53900	53900	53900	0
103	20240716	191000	1015037600	53900	53900	53900	53900	0
104	20240716	190900	1015037600	53900	53900	53900	53900	0
105	20240716	190800	1015037600	53900	53900	53900	53900	0
106	20240716	190700	1015037600	53900	53900	53900	53900	0
107	20240716	190600	1015037600	53900	53900	53900	53900	0
108	20240716	190500	1015037600	53900	53900	53900	53900	0
109	20240716	190400	1015037600	53900	53900	53900	53900	0
110	20240716	190300	1015037600	53900	53900	53900	53900	0
111	20240716	190200	1015037600	53900	53900	53900	53900	0
112	20240716	190100	1015037600	53900	53900	53900	53900	0
113	20240716	190000	1015037600	53900	53900	53900	53900	0
114	20240716	185900	1015037600	53900	53900	53900	53900	0
115	20240716	185800	1015037600	53900	53900	53900	53900	0
116	20240716	185700	1015037600	53900	53900	53900	53900	0
117	20240716	185600	1015037600	53900	53900	53900	53900	0
118	20240716	185500	1015037600	53900	53900	53900	53900	0
119	20240716	185400	1015037600	53900	53900	53900	53900	0
120	20240716	185300	1015037600	53900	53900	53900	53900	0
121	20240716	185200	1015037600	53900	53900	53900	53900	0
122	20240716	185100	1015037600	53900	53900	53900	53900	436
123	20240716	185000	1015037600	53900	53900	53900	53900	0
124	20240716	184900	1015037600	53900	53900	53900	53900	0
125	20240716	184800	1015037600	53900	53900	53900	53900	0
126	20240716	184700	1015037600	53900	53900	53900	53900	0
127	20240716	184600	1015037600	53900	53900	53900	53900	0
128	20240716	184500	1015037600	53900	53900	53900	53900	0
129	20240716	184400	1015037600	53900	53900	53900	53900	0
130	20240716	184300	1015037600	53900	53900	53900	53900	0
131	20240716	184200	1015037600	53900	53900	53900	53900	0
132	20240716	184100	1015037600	53900	53900	53900	53900	0
133	20240716	184000	1015037600	53900	53900	53900	53900	0
134	20240716	183900	1015037600	53900	53900	53900	53900	0
135	20240716	183800	1015037600	53900	53900	53900	53900	0
136	20240716	183700	1015037600	53900	53900	53900	53900	0
137	20240716	183600	1015037600	53900	53900	53900	53900	0
138	20240716	183500	1015037600	53900	53900	53900	53900	0
139	20240716	183400	1015037600	53900	53900	53900	53900	0
140	20240716	183300	1015037600	53900	53900	53900	53900	0
141	20240716	183200	1015037600	53900	53900	53900	53900	0
142	20240716	183100	1015037600	53900	53900	53900	53900	0
143	20240716	183000	1015037600	53900	53900	53900	53900	0
144	20240716	182900	1015037600	53900	53900	53900	53900	0
145	20240716	182800	1015037600	53900	53900	53900	53900	0
146	20240716	182700	1015037600	53900	53900	53900	53900	0
147	20240716	182600	1015037600	53900	53900	53900	53900	0
148	20240716	182500	1015037600	53900	53900	53900	53900	0
149	20240716	182400	1015037600	53900	53900	53900	53900	0
150	20240716	182300	1015037600	53900	53900	53900	53900	0
151	20240716	182200	1015037600	53900	53900	53900	53900	0
152	20240716	182100	1015037600	53900	53900	53900	53900	436
153	20240716	182000	1015037600	53900	53900	53900	53900	0
154	20240716	181900	1015037600	53900	53900	53900	53900	0
155	20240716	181800	1015037600	53900	53900	53900	53900	0
156	20240716	181700	1015037600	53900	53900	53900	53900	0
157	20240716	181600	1015037600	53900	53900	53900	53900	0
158	20240716	181500	1015037600	53900	53900	53900	53900	0
159	20240716	181400	1015037600	53900	53900	53900	53900	0
160	20240716	181300	1015037600	53900	53900	53900	53900	0
161	20240716	181200	1015037600	53900	53900	53900	53900	0
162	20240716	181100	1015037600	53900	53900	53900	53900	0
163	20240716	181000	1015037600	53900	53900	53900	53900	0
164	20240716	180900	1015037600	53900	53900	53900	53900	0
165	20240716	180800	1015037600	53900	53900	53900	53900	0
166	20240716	180700	1015037600	53900	53900	53900	53900	0
167	20240716	180600	1015037600	53900	53900	53900	53900	0
168	20240716	180500	1015037600	53900	53900	53900	53900	0
169	20240716	180400	1015037600	53900	53900	53900	53900	0
170	20240716	180300	1015037600	53900	53900	53900	53900	0
171	20240716	180200	1015037600	53900	53900	53900	53900	0
172	20240716	180100	1015037600	53900	53900	53900	53900	0
173	20240716	180000	1015037600	53900	53900	53900	53900	0
174	20240716	175900	1015037600	53900	53900	53900	53900	0
175	20240716	175800	1015037600	53900	53900	53900	53900	0
176	20240716	175700	1015037600	53900	53900	53900	53900	0
177	20240716	175600	1015037600	53900	53900	53900	53900	0
178	20240716	175500	1015037600	53900	53900	53900	53900	0
179	20240716	175400	1015037600	53900	53900	53900	53900	0
180	20240716	175300	1015037600	53900	53900	53900	53900	0
181	20240716	175200	1015037600	53900	53900	53900	53900	0
182	20240716	175100	1015037600	53900	53900	53900	53900	436
183	20240716	175000	1015037600	53900	53900	53900	53900	0
184	20240716	174900	1015037600	53900	53900	53900	53900	0
185	20240716	174800	1015037600	53900	53900	53900	53900	0
186	20240716	174700	1015037600	53900	53900	53900	53900	0
187	20240716	174600	1015037600	53900	53900	53900	53900	0
188	20240716	174500	1015037600	53900	53900	53900	53900	0
189	20240716	174400	1015037600	53900	53900	53900	53900	0
190	20240716	174300	1015037600	53900	53900	53900	53900	0
191	20240716	174200	1015037600	53900	53900	53900	53900	0
192	20240716	174100	1015037600	53900	53900	53900	53900	0
193	20240716	174000	1015037600	53900	53900	53900	53900	0
194	20240716	173900	1015037600	53900	53900	53900	53900	0
195	20240716	173800	1015037600	53900	53900	53900	53900	0
196	20240716	173700	1015037600	53900	53900	53900	53900	0
197	20240716	173600	1015037600	53900	53900	53900	53900	0
198	20240716	173500	1015037600	53900	53900	53900	53900	0
199	20240716	173400	1015037600	53900	53900	53900	53900	0
200	20240716	173300	1015037600	53900	53900	53900	53900	0
201	20240716	173200	1015037600	53900	53900	53900	53900	0
202	20240716	173100	1015037600	53900	53900	53900	53900	0
203	20240716	173000	1015037600	53900	53900	53900	53900	0
204	20240716	172900	1015037600	53900	53900	53900	53900	0
205	20240716	172800	1015037600	53900	53900	53900	53900	0
206	20240716	172700	1015037600	53900	53900	53900	53900	0
207	20240716	172600	1015037600	53900	53900	53900	53900	0
208	20240716	172500	1015037600	53900	53900	53900	53900	0
209	20240716	172400	1015037600	53900	53900	53900	53900	0
210	20240716	172300	1015037600	53900	53900	53900	53900	0
211	20240716	172200	1015037600	53900	53900	53900	53900	0
212	20240716	172100	1015037600	53900	53900	53900	53900	436
213	20240716	172000	1015037600	53900	53900	53900	53900	0
214	20240716	171900	1015037600	53900	53900	53900	53900	0
215	20240716	171800	1015037600	53900	53900	53900	53900	0
216	20240716	171700	1015037600	53900	53900	53900	53900	0
217	20240716	171600	1015037600	53900	53900	53900	53900	0
218	20240716	171500	1015037600	53900	53900	53900	53900	0
219	20240716	171400	1015037600	53900	53900	53900	53900	0
220	20240716	171300	1015037600	53900	53900	53900	53900	0
221	20240716	171200	1015037600	53900	53900	53900	53900	0
222	20240716	171100	1015037600	53900	53900	53900	53900	0
223	20240716	171000	1015037600	53900	53900	53900	53900	0
224	20240716	170900	1015037600	53900	53900	53900	53900	0
225	20240716	170800	1015037600	53900	53900	53900	53900	0
226	20240716	170700	1015037600	53900	53900	53900	53900	0
227	20240716	170600	1015037600	53900	53900	53900	53900	0
228	20240716	170500	1015037600	53900	53900	53900	53900	0
229	20240716	170400	1015037600	53900	53900	53900	53900	0
230	20240716	170300	1015037600	53900	53900	53900	53900	0
231	20240716	170200	1015037600	53900	53900	53900	53900	0
232	20240716	170100	1015037600	53900	53900	53900	53900	0
233	20240716	170000	1015037600	53900	53900	53900	53900	0
234	20240716	165900	1015037600	53900	53900	53900	53900	0
235	20240716	165800	1015037600	53900	53900	53900	53900	0
236	20240716	165700	1015037600	53900	53900	53900	53900	0
237	20240716	165600	1015037600	53900	53900	53900	53900	0
238	20240716	165500	1015037600	53900	53900	53900	53900	0
239	20240716	165400	1015037600	53900	53900	53900	53900	0
240	20240716	165300	1015037600	53900	53900	53900	53900	0
241	20240716	165200	1015037600	53900	53900	53900	53900	0
242	20240716	165100	1015037600	53900	53900	53900	53900	436
243	20240716	165000	1015037600	53900	53900	53900	53900	0
244	20240716	164900	1015037600	53900	53900	53900	53900	0
245	20240716	164800	1015037600	53900	53900	53900	53900	0
246	20240716	164700	1015037600	53900	53900	53900	53900	0
247	20240716	164600	1015037600	53900	53900	53900	53900	0
248	20240716	164500	1015037600	53900	53900	53900	53900	0
249	20240716	164400	1015037600	53900	53900	53900	53900	0
250	20240716	164300	1015037600	53900	53900	53900	53900	0
251	20240716	164200	1015037600	53900	53900	53900	53900	0
252	20240716	164100	1015037600	53900	53900	53900	53900	0
253	20240716	164000	1015037600	53900	53900	53900	53900	0
254	20240716	163900	1015037600	53900	53900	53900	53900	0
255	20240716	163800	1015037600	53900	53900	53900	53900	0
256	20240716	163700	1015037600	53900	53900	53900	53900	0
257	20240716	163600	1015037600	53900	53900	53900	53900	0
258	20240716	163500	1015037600	53900	53900	53900	53900	0
259	20240716	163400	1015037600	53900	53900	53900	53900	0
260	20240716	163300	1015037600	53900	53900	53900	53900	0
261	20240716	163200	1015037600	53900	53900	53900	53900	0
262	20240716	163100	1015037600	53900	53900	53900	53900	0
263	20240716	163000	1015037600	53900	53900	53900	53900	0
264	20240716	162900	1015037600	53900	53900	53900	53900	0
265	20240716	162800	1015037600	53900	53900	53900	53900	0
266	20240716	162700	1015037600	53900	53900	53900	53900	0
267	20240716	162600	1015037600	53900	53900	53900	53900	0
268	20240716	162500	1015037600	53900	53900	53900	53900	0
269	20240716	162400	1015037600	53900	53900	53900	53900	0
270	20240716	162300	1015037600	53900	53900	53900	53900	0
271	20240716	162200	1015037600	53900	53900	53900	53900	0
272	20240716	162100	1015037600	53900	53900	53900	53900	436
273	20240716	162000	1015037600	53900	53900	53900	53900	0
274	20240716	161900	1015037600	53900	53900	53900	53900	0
275	20240716	161800	1015037600	53900	53900	53900	53900	0
276	20240716	161700	1015037600	53900	53900	53900	53900	0
277	20240716	161600	1015037600	53900	53900	53900	53900	0
278	20240716	161500	1015037600	53900	53900	53900	53900	0
279	20240716	161400	1015037600	53900	53900	53900	53900	0
280	20240716	161300	1015037600	53900	53900	53900	53900	0
281	20240716	161200	1015037600	53900	53900	53900	53900	0
282	20240716	161100	1015037600	53900	53900	53900	53900	0
283	20240716	161000	1015037600	53900	53900	53900	53900	0
284	20240716	160900	1015037600	53900	53900	53900	53900	0
285	20240716	160800	1015037600	53900	53900	53900	53900	0
286	20240716	160700	1015037600	53900	53900	53900	53900	0
287	20240716	160600	1015037600	53900	53900	53900	53900	0
288	20240716	160500	1015037600	53900	53900	53900	53900	0
289	20240716	160400	1015037600	53900	53900	53900	53900	0
290	20240716	160300	1015037600	53900	53900	53900	53900	0
291	20240716	160200	1015037600	53900	53900	53900	53900	0
292	20240716	160100	1015037600	53900	53900	53900	53900	0
293	20240716	160000	1015037600	53900	53900	53900	53900	0
294	20240716	155900	1015037600	53900	53900	53900	53900	0
295	20240716	155800	1015037600	53900	53900	53900	53900	0
296	20240716	155700	1015037600	53900	53900	53900	53900	0
297	20240716	155600	1015037600	53900	53900	53900	53900	0
298	20240716	155500	1015037600	53900	53900	53900	53900	0
299	20240716	155400	1015037600	53900	53900	53900	53900	0
300	20240716	155300	1015037600	53900	53900	53900	53900	0
301	20240716	155200	1015037600	53900	53900	53900	53900	0
302	20240716	155100	1015037600	53900	53900	53900	53900	436
303	20240716	155000	1015037600	53900	53900	53900	53900	0
304	20240716	154900	1015037600	53900	53900	53900	53900	0
305	20240716	154800	1015037600	53900	53900	53900	53900	0
306	20240716	154700	1015037600	53900	53900	53900	53900	0
307	20240716	154600	1015037600	53900	53900	53900	53900	0
308	20240716	154500	1015037600	53900	53900	53900	53900	0
309	20240716	154400	1015037600	53900	53900	53900	53900	0
310	20240716	154300	1015037600	53900	53900	53900	53900	0
311	20240716	154200	1015037600	53900	53900	53900	53900	0
312	20240716	154100	1015037600	53900	53900	53900	53900	0
313	20240716	154000	1015037600	53900	53900	53900	53900	0
314	20240716	153900	1015037600	53900	53900	53900	53900	0
315	20240716	153800	1015037600	53900	53900	53900	53900	0
316	20240716	153700	1015037600	53900	53900	53900	53900	0
317	20240716	153600	1015037600	53900	53900	53900	53900	0
318	20240716	153500	1015037600	53900	53900	53900	53900	0
319	20240716	153400	1015037600	53900	53900	53900	53900	0
320	20240716	153300	1015037600	53900	53900	53900	53900	0
321	20240716	153200	1015037600	53900	53900	53900	53900	0
322	20240716	153100	1015037600	53900	53900	53900	53900	0
323	20240716	153000	1015037600	53900	53900	53900	53900	436
324	20240716	152900	991537200	53900	53900	53900	53900	0
325	20240716	152800	991537200	53900	53900	53900	53900	0
326	20240716	152700	991537200	53900	53900	53900	53900	0
327	20240716	152600	991537200	53900	53900	53900	53900	0
328	20240716	152500	991537200	53900	53900	53900	53900	0
329	20240716	152400	991537200	53900	53900	53900	53900	0
330	20240716	152300	991537200	53900	53900	53900	53900	0
331	20240716	152200	991537200	53900	53900	53900	53900	0
332	20240716	152100	991537200	53900	53900	53900	53900	0
333	20240716	152000	991537200	53900	53900	53900	53900	0
334	20240716	151900	991537200	53900	53700	53900	53700	66
335	20240716	151800	987981600	53900	53900	53900	53800	70
336	20240716	151700	984214100	53800	53700	53800	53700	10
337	20240716	151600	983676600	53700	53800	53800	53700	205
338	20240716	151500	972665500	53800	53800	53800	53800	188
339	20240716	151400	962551100	53900	53900	53900	53800	20
340	20240716	151300	961474600	53800	53900	53900	53800	21
341	20240716	151200	960343200	53800	53900	53900	53800	14
342	20240716	151100	959589900	53800	53700	53800	53700	5
343	20240716	151000	959321300	53700	53700	53900	53700	22
344	20240716	150900	958139700	53800	53700	53800	53700	50
345	20240716	150800	955450800	53800	53800	53800	53700	9
346	20240716	150700	954966700	53700	53800	53800	53700	21
347	20240716	150600	953838900	53800	53800	53800	53700	297
348	20240716	150500	937864300	53800	53900	53900	53800	30
349	20240716	150400	936248500	53800	53800	53900	53800	29
350	20240716	150300	934687900	53800	53900	53900	53800	3
351	20240716	150200	934526400	53800	53900	53900	53800	110
352	20240716	150100	928608300	53800	53900	53900	53800	11
353	20240716	150000	928015800	53800	53800	53900	53800	20
354	20240716	145900	926939700	53800	53800	53800	53800	11
355	20240716	145800	926347900	53800	53800	53800	53800	6
356	20240716	145700	926025100	53800	53800	53800	53800	37
357	20240716	145600	924034500	53800	53800	53800	53800	29
358	20240716	145500	922474300	53800	53800	53800	53800	79
359	20240716	145400	918224100	53800	53800	53800	53800	37
360	20240716	145300	916233500	53800	53800	53800	53800	166
361	20240716	145200	907302700	53800	53800	53800	53800	39
362	20240716	145100	905204500	53800	53800	53800	53800	52
363	20240716	145000	902406900	53800	53800	53900	53800	65
364	20240716	144900	898908300	53800	53800	53800	53800	55
365	20240716	144800	895949300	53800	53800	53800	53800	65
366	20240716	144700	892452300	53800	53800	53900	53800	66
367	20240716	144600	888900900	53800	53800	53800	53800	41
368	20240716	144500	886695100	53800	53800	53800	53800	57
369	20240716	144400	883628500	53800	53800	53900	53800	43
370	20240716	144300	881313800	53800	53800	53800	53800	74
371	20240716	144200	877332600	53800	53800	53900	53800	59
372	20240716	144100	874156400	53800	53800	53800	53800	50
373	20240716	144000	871466400	53800	53800	53900	53800	64
374	20240716	143900	868023100	53800	53800	53800	53800	34
375	20240716	143800	866193900	53800	53800	53900	53800	78
376	20240716	143700	861995700	53800	53800	53900	53800	68
377	20240716	143600	858335300	53800	53800	53800	53800	51
378	20240716	143500	855591500	53800	53800	53900	53800	44
379	20240716	143400	853224200	53800	53700	53800	53700	73
380	20240716	143300	849298500	53700	53700	53700	53700	23
381	20240716	143200	848063400	53700	53700	53700	53700	14
382	20240716	143100	847311600	53700	53700	53800	53700	43
383	20240716	143000	844999500	53800	53700	53800	53700	34
384	20240716	142900	843173500	53700	53700	53800	53700	19
385	20240716	142800	842151700	53700	53700	53700	53700	26
386	20240716	142700	840755500	53700	53700	53700	53700	5
387	20240716	142600	840487000	53700	53700	53700	53700	34
388	20240716	142500	838661200	53800	53700	53800	53700	30
389	20240716	142400	837049700	53700	53700	53700	53700	6
390	20240716	142300	836727500	53700	53700	53700	53700	28
391	20240716	142200	835223900	53700	53800	53800	53700	16
392	20240716	142100	834363400	53700	53700	53700	53700	32
393	20240716	142000	832645000	53700	53700	53700	53700	16
394	20240716	141900	831785800	53800	53700	53800	53700	29
395	20240716	141800	830227400	53700	53700	53700	53700	15
396	20240716	141700	829421900	53700	53700	53700	53700	25
397	20240716	141600	828079400	53700	53700	53700	53700	22
398	20240716	141500	826898000	53700	53700	53800	53700	42
399	20240716	141400	824641200	53700	53700	53700	53700	22
400	20240716	141300	823459800	53700	53700	53700	53700	27
401	20240716	141200	822009900	53700	53700	53700	53700	5
402	20240716	141100	821741400	53700	53700	53700	53700	31
403	20240716	141000	820076700	53700	53700	53700	53700	0
404	20240716	140900	820076700	53700	53700	53700	53700	37
405	20240716	140800	818089800	53700	53700	53700	53700	126
406	20240716	140700	811323600	53700	53700	53700	53700	1
407	20240716	140600	811269900	53700	53700	53700	53700	28
408	20240716	140500	809766300	53700	53800	53800	53700	12
409	20240716	140400	809121400	53700	53700	53800	53700	35
410	20240716	140300	807241600	53700	53700	53700	53700	14
411	20240716	140200	806489800	53700	53700	53700	53700	22
412	20240716	140100	805308400	53700	53700	53700	53700	13
413	20240716	140000	804610300	53800	53700	53800	53700	16
414	20240716	135900	803751000	53700	53700	53700	53700	23
415	20240716	135800	802515900	53700	53700	53700	53700	25
416	20240716	135700	801173400	53800	53700	53800	53700	11
417	20240716	135600	800581700	53700	53700	53800	53700	46
418	20240716	135500	798110400	53700	53700	53700	53700	2
419	20240716	135400	798003000	53700	53700	53700	53700	27
420	20240716	135300	796553100	53700	53700	53700	53700	36
421	20240716	135200	794619900	53800	53700	53800	53700	49
422	20240716	135100	791983800	53700	53700	53700	53700	26
423	20240716	135000	790587600	53700	53700	53700	53700	4
424	20240716	134900	790372800	53700	53700	53700	53700	30
425	20240716	134800	788761800	53700	53700	53700	53700	4
426	20240716	134700	788547000	53700	53700	53800	53700	34
427	20240716	134600	786721000	53700	53700	53700	53700	20
428	20240716	134500	785647000	53700	53800	53800	53700	16
429	20240716	134400	784787700	53700	53700	53700	53700	21
430	20240716	134300	783660000	53700	53800	53800	53700	24
431	20240716	134200	782370200	53700	53700	53700	53700	15
432	20240716	134100	781564700	53700	53700	53700	53700	34
433	20240716	134000	779738900	53700	53700	53700	53700	0
434	20240716	133900	779738900	53700	53700	53700	53700	31
435	20240716	133800	778074200	53700	53700	53700	53700	18
436	20240716	133700	777107600	53700	53700	53700	53700	16
437	20240716	133600	776248400	53700	53700	53700	53700	34
438	20240716	133500	774422600	53700	53700	53700	53700	3
439	20240716	133400	774261500	53700	53700	53700	53700	27
440	20240716	133300	772811600	53800	53800	53800	53800	10
441	20240716	133200	772273600	53700	53700	53800	53700	188
442	20240716	133100	762162300	53700	53700	53700	53700	19
443	20240716	133000	761142000	53800	53700	53800	53700	44
444	20240716	132900	758776500	53700	53800	53800	53700	19
445	20240716	132800	757756000	53700	53700	53700	53700	18
446	20240716	132700	756789400	53700	53700	53700	53700	12
447	20240716	132600	756145000	53800	53800	53800	53700	260
448	20240716	132500	742158500	53700	53700	53700	53700	25
449	20240716	132400	740816000	53700	53700	53800	53700	26
450	20240716	132300	739419700	53700	53700	53700	53700	0
451	20240716	132200	739419700	53700	53700	53700	53700	34
452	20240716	132100	737593900	53700	53700	53700	53700	16
453	20240716	132000	736734700	53700	53700	53700	53700	15
454	20240716	131900	735929200	53700	53700	53700	53700	35
455	20240716	131800	734049700	53700	53700	53700	53700	1
456	20240716	131700	733996000	53700	53700	53700	53700	28
457	20240716	131600	732492400	53700	53700	53700	53700	4
458	20240716	131500	732277600	53700	53700	53700	53700	30
459	20240716	131400	730666600	53700	53700	53700	53700	14
460	20240716	131300	729914800	53700	53700	53700	53700	19
461	20240716	131200	728894500	53700	53700	53700	53700	17
462	20240716	131100	727981600	53700	53800	53800	53700	162
463	20240716	131000	719267500	53700	53700	53700	53700	19
464	20240716	130900	718247200	53700	53800	53800	53700	25
465	20240716	130800	716903600	53700	53800	53800	53700	178
466	20240716	130700	707329000	53700	53700	53700	53700	30
467	20240716	130600	705718000	53700	53700	53700	53700	17
468	20240716	130500	704805100	53700	53700	53700	53700	35
469	20240716	130400	702925600	53700	53700	53700	53700	17
470	20240716	130300	702012700	53700	53700	53800	53700	55
471	20240716	130200	699054700	53700	53800	53800	53700	306
472	20240716	130100	682595000	53800	53700	53800	53700	4
473	20240716	130000	682380100	53700	53700	53700	53700	32
474	20240716	125900	680661700	53700	53700	53700	53700	10
475	20240716	125800	680124700	53700	53700	53800	53700	36
476	20240716	125700	678191400	53700	53700	53700	53700	11
477	20240716	125600	677600700	53700	53700	53700	53700	25
478	20240716	125500	676258200	53700	53700	53700	53700	16
479	20240716	125400	675399000	53700	53700	53700	53700	33
480	20240716	125300	673626900	53700	53700	53800	53700	21
481	20240716	125200	672498700	53700	53700	53800	53700	32
482	20240716	125100	670780100	53700	53700	53800	53700	110
483	20240716	125000	664864100	53700	53700	53800	53700	15
484	20240716	124900	664058500	53700	53700	53700	53700	17
485	20240716	124800	663145600	53700	53700	53700	53700	20
486	20240716	124700	662071600	53700	53700	53700	53700	15
487	20240716	124600	661266100	53700	53700	53700	53700	12
488	20240716	124500	660621700	53700	53700	53700	53700	33
489	20240716	124400	658849600	53700	53700	53700	53700	5
490	20240716	124300	658581100	53700	53700	53700	53700	271
491	20240716	124200	644028400	53700	53700	53700	53700	7
492	20240716	124100	643652500	53700	53700	53700	53700	33
493	20240716	124000	641880400	53700	53700	53700	53700	9
494	20240716	123900	641397100	53700	53700	53700	53700	20
495	20240716	123800	640323100	53700	53700	53700	53700	20
496	20240716	123700	639249100	53700	53700	53700	53700	15
497	20240716	123600	638443600	53700	53700	53700	53700	12
498	20240716	123500	637799200	53700	53700	53800	53700	41
499	20240716	123400	635597400	53700	53700	53800	53700	55
500	20240716	123300	632643800	53700	53700	53700	53700	22
501	20240716	123200	631462400	53700	53700	53700	53700	18
502	20240716	123100	630495800	53700	53700	53700	53700	16
503	20240716	123000	629636600	53700	53700	53700	53700	29
504	20240716	122900	628079300	53700	53700	53700	53700	1
505	20240716	122800	628025600	53700	53700	53700	53700	35
506	20240716	122700	626146100	53700	53700	53700	53700	2
507	20240716	122600	626038700	53700	53700	53700	53700	29
508	20240716	122500	624481400	53700	53800	53800	53700	24
509	20240716	122400	623192400	53700	53700	53700	53700	33
510	20240716	122300	621420300	53700	53700	53700	53700	11
511	20240716	122200	620829600	53700	53700	53700	53700	18
512	20240716	122100	619863000	53700	53700	53700	53700	18
513	20240716	122000	618896400	53700	53700	53700	53700	20
514	20240716	121900	617822400	53700	53700	53700	53700	25
515	20240716	121800	616479900	53700	53700	53700	53700	21
516	20240716	121700	615352200	53700	53700	53700	53700	18
517	20240716	121600	614385600	53700	53700	53700	53700	11
518	20240716	121500	613794900	53700	53700	53700	53700	38
519	20240716	121400	611754300	53700	53700	53700	53700	21
520	20240716	121300	610626600	53700	53700	53700	53600	201
521	20240716	121200	599834400	53700	53700	53700	53700	1
522	20240716	121100	599780700	53700	53700	53700	53700	38
523	20240716	121000	597740100	53800	53800	53800	53800	88
524	20240716	120900	593005700	53700	53700	53700	53700	25
525	20240716	120800	591663200	53700	53700	53700	53700	49
526	20240716	120700	589031900	53700	53800	53800	53700	66
527	20240716	120600	585482600	53700	53700	53700	53700	14
528	20240716	120500	584730800	53700	53700	53700	53700	18
529	20240716	120400	583764200	53700	53700	53700	53700	31
530	20240716	120300	582099500	53700	53700	53700	53700	62
531	20240716	120200	578770100	53700	53700	53700	53700	31
532	20240716	120100	577105400	53700	53700	53700	53700	23
533	20240716	120000	575870300	53700	53700	53700	53700	14
534	20240716	115900	575118500	53700	53800	53800	53700	491
535	20240716	115800	548703500	53800	53800	53800	53800	16
536	20240716	115700	547842700	53800	53800	53800	53800	21
537	20240716	115600	546712900	53800	53800	53900	53800	28
538	20240716	115500	545206400	53800	53800	53800	53800	51
539	20240716	115400	542462600	53800	53800	53800	53800	33
540	20240716	115300	540687200	53800	53800	53800	53800	5
541	20240716	115200	540418200	53800	53800	53800	53800	27
542	20240716	115100	538965600	53800	53800	53800	53800	20
543	20240716	115000	537889600	53800	53800	53800	53800	16
544	20240716	114900	537028800	53800	53800	53900	53800	23
545	20240716	114800	535790400	53800	53800	53800	53800	15
546	20240716	114700	534983400	53800	53800	53800	53800	31
547	20240716	114600	533315600	53800	53800	53800	53800	19
548	20240716	114500	532293400	53800	53800	53800	53800	14
549	20240716	114400	531540200	53900	53800	53900	53800	33
550	20240716	114300	529763700	53800	53800	53800	53800	20
551	20240716	114200	528687700	53800	53800	53800	53800	8
552	20240716	114100	528257300	53800	53800	53800	53800	16
553	20240716	114000	527396500	53800	53800	53800	53800	24
554	20240716	113900	526105300	53800	53800	53900	53800	26
555	20240716	113800	524706400	53800	53800	53800	53800	0
556	20240716	113700	524706400	53800	53800	53800	53800	82
557	20240716	113600	520294800	53800	53900	53900	53800	70
558	20240716	113500	516522000	53800	53800	53800	53800	26
559	20240716	113400	515123200	53900	53800	53900	53800	26
560	20240716	113300	513723800	53800	53800	53900	53800	36
561	20240716	113200	511785200	53800	53800	53800	53800	26
562	20240716	113100	510386400	53900	53900	53900	53900	139
563	20240716	113000	502894300	53800	53900	53900	53800	194
564	20240716	112900	492439800	53900	53900	53900	53900	22
565	20240716	112800	491254000	53900	53900	53900	53900	19
566	20240716	112700	490229900	53900	53900	53900	53900	16
567	20240716	112600	489367500	53900	53900	53900	53900	18
568	20240716	112500	488397300	53900	54000	54000	53900	174
569	20240716	112400	479002500	54000	54000	54000	54000	341
570	20240716	112300	460588500	54000	54100	54100	54000	35
571	20240716	112200	458696800	54000	54000	54000	54000	31
572	20240716	112100	457022800	54000	54000	54000	54000	1
573	20240716	112000	456968800	54000	54000	54100	54000	315
574	20240716	111900	439957700	53900	53900	53900	53900	28
575	20240716	111800	438448500	53900	53900	53900	53900	28
576	20240716	111700	436939300	53900	53900	53900	53900	36
577	20240716	111600	434998900	53900	54000	54000	53900	5
578	20240716	111500	434729300	53900	53900	53900	53900	24
579	20240716	111400	433435700	53900	53900	53900	53900	1
580	20240716	111300	433381800	53900	53900	53900	53900	34
581	20240716	111200	431549200	53900	53900	53900	53900	17
582	20240716	111100	430632900	53900	53900	53900	53900	0
583	20240716	111000	430632900	53900	53900	54000	53900	33
584	20240716	110900	428852500	53900	53900	53900	53900	8
585	20240716	110800	428421300	53900	53900	53900	53900	11
586	20240716	110700	427828400	53900	53900	53900	53900	16
587	20240716	110600	426966000	53900	53900	54000	53900	20
588	20240716	110500	425886600	53900	53900	53900	53900	12
589	20240716	110400	425239800	53900	53900	53900	53900	2
590	20240716	110300	425132000	53900	53900	53900	53900	18
591	20240716	110200	424161800	53900	53900	53900	53900	4
592	20240716	110100	423946200	53900	53900	53900	53900	12
593	20240716	110000	423299400	53900	53900	53900	53900	20
594	20240716	105900	422221400	53900	53900	53900	53900	4
595	20240716	105800	422005800	54000	54000	54000	53900	652
596	20240716	105700	386798900	54000	54000	54000	54000	6
597	20240716	105600	386474900	54000	54000	54000	54000	16
598	20240716	105500	385610900	54000	54000	54100	54000	24
599	20240716	105400	384313800	54000	54000	54100	54000	7
600	20240716	105300	383935700	54000	54000	54000	54000	15
601	20240716	105200	383125700	54000	54000	54000	54000	3
602	20240716	105100	382963700	54000	54000	54000	54000	14
603	20240716	105000	382207700	54100	54000	54100	54000	27
604	20240716	104900	380748800	54000	54000	54000	54000	2
605	20240716	104800	380640800	54000	54000	54000	54000	14
606	20240716	104700	379884800	54100	54000	54100	54000	12
607	20240716	104600	379235800	54000	54000	54000	54000	16
608	20240716	104500	378371800	54000	54000	54000	54000	83
609	20240716	104400	373889800	54100	54000	54100	54000	11
610	20240716	104300	373294800	54100	54000	54100	54000	23
611	20240716	104200	372051900	54100	54000	54100	54000	30
612	20240716	104100	370429500	54000	54000	54000	54000	16
613	20240716	104000	369565500	54000	54000	54000	54000	2
614	20240716	103900	369457500	53900	54000	54000	53900	30
615	20240716	103800	367839100	53900	53900	53900	53900	16
616	20240716	103700	366976700	54000	53900	54000	53900	4
617	20240716	103600	366761000	53900	53900	53900	53900	16
618	20240716	103500	365898600	53900	53900	53900	53900	8
619	20240716	103400	365467400	53900	53900	53900	53900	10
620	20240716	103300	364928400	53900	53900	53900	53900	16
621	20240716	103200	364066000	53900	54000	54000	53900	17
622	20240716	103100	363148400	53900	53900	53900	53900	13
623	20240716	103000	362447700	53900	53900	53900	53900	1
624	20240716	102900	362393800	53900	54000	54000	53900	27
625	20240716	102800	360937600	53800	53900	54000	53800	29
626	20240716	102700	359374600	53800	53800	53800	53800	1
627	20240716	102600	359320800	53800	53800	53800	53800	17
628	20240716	102500	358406200	53800	53800	53800	53800	276
629	20240716	102400	343557400	53800	53800	53800	53800	17
630	20240716	102300	342642800	53800	53800	53800	53800	31
631	20240716	102200	340975000	53800	53800	53800	53800	2
632	20240716	102100	340867400	53900	53900	53900	53900	144
633	20240716	102000	333105800	53900	53900	53900	53900	148
634	20240716	101900	325128600	54000	54000	54000	54000	246
635	20240716	101800	311844600	54000	54000	54000	54000	0
636	20240716	101700	311844600	54000	54000	54000	54000	20
637	20240716	101600	310764600	54000	54000	54000	54000	14
638	20240716	101500	310008600	54100	54000	54100	54000	12
639	20240716	101400	309359500	54100	54100	54200	54000	64
640	20240716	101300	305898500	54200	54200	54200	54200	18
641	20240716	101200	304922900	54100	54200	54200	54100	65
642	20240716	101100	301401400	54200	54100	54200	54100	16
643	20240716	101000	300534700	54100	54200	54300	54100	16
644	20240716	100900	299666600	54300	54200	54300	54100	57
645	20240716	100800	296572200	54300	54200	54300	54200	14
646	20240716	100700	295813300	54300	54300	54300	54300	19
647	20240716	100600	294781600	54300	54400	54400	54300	65
648	20240716	100500	291246100	54400	54300	54400	54300	5
649	20240716	100400	290974500	54300	54300	54400	54300	25
650	20240716	100300	289615600	54400	54300	54400	54300	52
651	20240716	100200	286791900	54300	54300	54300	54300	14
652	20240716	100100	286031700	54300	54300	54300	54300	2
653	20240716	100000	285923100	54400	54200	54400	54200	232
654	20240716	095900	273340300	54300	54300	54300	54300	0
655	20240716	095800	273340300	54300	54300	54400	54300	15
656	20240716	095700	272524700	54400	54200	54400	54200	840
657	20240716	095600	226913000	54300	54200	54300	54200	15
658	20240716	095500	226099900	54200	54200	54200	54200	19
659	20240716	095400	225070100	54200	54200	54300	54200	428
660	20240716	095300	201836500	54200	54200	54200	54200	0
661	20240716	095200	201836500	54200	54200	54200	54200	10
662	20240716	095100	201294500	54200	54200	54200	54200	50
663	20240716	095000	198584500	54200	54200	54200	54200	15
664	20240716	094900	197771500	54200	54200	54200	54200	11
665	20240716	094800	197175300	54100	54100	54100	54100	44
666	20240716	094700	194794900	54100	54100	54100	54100	14
667	20240716	094600	194037500	54100	54100	54100	54100	17
668	20240716	094500	193117800	54100	54100	54100	54000	114
669	20240716	094400	186950500	54100	54100	54100	54100	140
670	20240716	094300	179376500	54000	54000	54000	54000	11
671	20240716	094200	178782500	54000	54100	54100	54000	97
672	20240716	094100	173538500	54100	54100	54100	54100	0
673	20240716	094000	173538500	54100	54100	54100	54100	15
674	20240716	093900	172727000	54100	54000	54100	54000	421
675	20240716	093800	149991400	54000	54000	54000	54000	1
676	20240716	093700	149937400	54000	54000	54000	54000	0
677	20240716	093600	149937400	54000	54000	54000	54000	4
678	20240716	093500	149721400	53900	53900	53900	53900	1
679	20240716	093400	149667500	54000	53900	54000	53900	729
680	20240716	093300	110374100	53900	54000	54000	53900	54
681	20240716	093200	107458500	54000	54000	54000	54000	155
682	20240716	093100	99088500	54100	54100	54100	54100	0
683	20240716	093000	99088500	54100	54000	54100	54000	102
684	20240716	092900	93579000	54000	54000	54000	54000	20
685	20240716	092800	92499000	53900	53900	53900	53900	86
686	20240716	092700	87863600	53900	53900	53900	53900	25
687	20240716	092600	86516100	53900	53800	53900	53800	15
688	20240716	092500	85708100	53800	53800	53800	53800	0
689	20240716	092400	85708100	53800	53800	53800	53800	1
690	20240716	092300	85654300	53800	53800	53800	53800	16
691	20240716	092200	84793500	53700	53700	53800	53700	77
692	20240716	092100	80658500	53700	53700	53700	53700	37
693	20240716	092000	78671600	53600	53700	53700	53600	35
694	20240716	091900	76794000	53700	53700	53700	53700	0
695	20240716	091800	76794000	53700	53700	53700	53700	73
696	20240716	091700	72873900	53800	53800	53800	53800	23
697	20240716	091600	71636500	53700	53700	53700	53700	0
698	20240716	091500	71636500	53700	53700	53700	53700	0
699	20240716	091400	71636500	53700	53700	53700	53700	0
700	20240716	091300	71636500	53700	53700	53700	53700	1
701	20240716	091200	71582800	53700	53700	53700	53700	0
702	20240716	091100	71582800	53700	53900	53900	53700	52
703	20240716	091000	68783200	53900	54000	54000	53900	2
704	20240716	090900	68675300	53900	53900	53900	53900	0
705	20240716	090800	68675300	53900	53900	53900	53900	8
706	20240716	090700	68244100	53800	53800	53800	53800	7
707	20240716	090600	67867500	53800	53800	53800	53800	97
708	20240716	090500	62648900	53800	53700	53800	53700	43
709	20240716	090400	60339000	53600	53600	53600	53600	2
710	20240716	090300	60231800	53700	53700	53700	53700	1
711	20240716	090200	60178100	53700	53700	53700	53700	2
712	20240716	090100	60070700	53700	53700	53700	53700	0
713	20240716	090000	60070700	53700	53300	53700	53300	1127