KissMeData/215200/min/candle-20240718.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240718	203400	967720400	53700	53700	53700	53700	364
3	20240718	203300	967720400	53700	53700	53700	53700	0
4	20240718	203200	967720400	53700	53700	53700	53700	0
5	20240718	203100	967720400	53700	53700	53700	53700	0
6	20240718	203000	967720400	53700	53700	53700	53700	0
7	20240718	202900	967720400	53700	53700	53700	53700	0
8	20240718	202800	967720400	53700	53700	53700	53700	0
9	20240718	202700	967720400	53700	53700	53700	53700	0
10	20240718	202600	967720400	53700	53700	53700	53700	0
11	20240718	202500	967720400	53700	53700	53700	53700	0
12	20240718	202400	967720400	53700	53700	53700	53700	0
13	20240718	202300	967720400	53700	53700	53700	53700	0
14	20240718	202200	967720400	53700	53700	53700	53700	0
15	20240718	202100	967720400	53700	53700	53700	53700	0
16	20240718	202000	967720400	53700	53700	53700	53700	0
17	20240718	201900	967720400	53700	53700	53700	53700	0
18	20240718	201800	967720400	53700	53700	53700	53700	0
19	20240718	201700	967720400	53700	53700	53700	53700	0
20	20240718	201600	967720400	53700	53700	53700	53700	0
21	20240718	201500	967720400	53700	53700	53700	53700	0
22	20240718	201400	967720400	53700	53700	53700	53700	0
23	20240718	201300	967720400	53700	53700	53700	53700	0
24	20240718	201200	967720400	53700	53700	53700	53700	0
25	20240718	201100	967720400	53700	53700	53700	53700	0
26	20240718	201000	967720400	53700	53700	53700	53700	0
27	20240718	200900	967720400	53700	53700	53700	53700	0
28	20240718	200800	967720400	53700	53700	53700	53700	0
29	20240718	200700	967720400	53700	53700	53700	53700	0
30	20240718	200600	967720400	53700	53700	53700	53700	0
31	20240718	200500	967720400	53700	53700	53700	53700	0
32	20240718	200400	967720400	53700	53700	53700	53700	364
33	20240718	200300	967720400	53700	53700	53700	53700	0
34	20240718	200200	967720400	53700	53700	53700	53700	0
35	20240718	200100	967720400	53700	53700	53700	53700	0
36	20240718	200000	967720400	53700	53700	53700	53700	0
37	20240718	195900	967720400	53700	53700	53700	53700	0
38	20240718	195800	967720400	53700	53700	53700	53700	0
39	20240718	195700	967720400	53700	53700	53700	53700	0
40	20240718	195600	967720400	53700	53700	53700	53700	0
41	20240718	195500	967720400	53700	53700	53700	53700	0
42	20240718	195400	967720400	53700	53700	53700	53700	0
43	20240718	195300	967720400	53700	53700	53700	53700	0
44	20240718	195200	967720400	53700	53700	53700	53700	0
45	20240718	195100	967720400	53700	53700	53700	53700	0
46	20240718	195000	967720400	53700	53700	53700	53700	0
47	20240718	194900	967720400	53700	53700	53700	53700	0
48	20240718	194800	967720400	53700	53700	53700	53700	0
49	20240718	194700	967720400	53700	53700	53700	53700	0
50	20240718	194600	967720400	53700	53700	53700	53700	0
51	20240718	194500	967720400	53700	53700	53700	53700	0
52	20240718	194400	967720400	53700	53700	53700	53700	0
53	20240718	194300	967720400	53700	53700	53700	53700	0
54	20240718	194200	967720400	53700	53700	53700	53700	0
55	20240718	194100	967720400	53700	53700	53700	53700	0
56	20240718	194000	967720400	53700	53700	53700	53700	0
57	20240718	193900	967720400	53700	53700	53700	53700	0
58	20240718	193800	967720400	53700	53700	53700	53700	0
59	20240718	193700	967720400	53700	53700	53700	53700	0
60	20240718	193600	967720400	53700	53700	53700	53700	0
61	20240718	193500	967720400	53700	53700	53700	53700	0
62	20240718	193400	967720400	53700	53700	53700	53700	364
63	20240718	193300	967720400	53700	53700	53700	53700	0
64	20240718	193200	967720400	53700	53700	53700	53700	0
65	20240718	193100	967720400	53700	53700	53700	53700	0
66	20240718	193000	967720400	53700	53700	53700	53700	0
67	20240718	192900	967720400	53700	53700	53700	53700	0
68	20240718	192800	967720400	53700	53700	53700	53700	0
69	20240718	192700	967720400	53700	53700	53700	53700	0
70	20240718	192600	967720400	53700	53700	53700	53700	0
71	20240718	192500	967720400	53700	53700	53700	53700	0
72	20240718	192400	967720400	53700	53700	53700	53700	0
73	20240718	192300	967720400	53700	53700	53700	53700	0
74	20240718	192200	967720400	53700	53700	53700	53700	0
75	20240718	192100	967720400	53700	53700	53700	53700	0
76	20240718	192000	967720400	53700	53700	53700	53700	0
77	20240718	191900	967720400	53700	53700	53700	53700	0
78	20240718	191800	967720400	53700	53700	53700	53700	0
79	20240718	191700	967720400	53700	53700	53700	53700	0
80	20240718	191600	967720400	53700	53700	53700	53700	0
81	20240718	191500	967720400	53700	53700	53700	53700	0
82	20240718	191400	967720400	53700	53700	53700	53700	0
83	20240718	191300	967720400	53700	53700	53700	53700	0
84	20240718	191200	967720400	53700	53700	53700	53700	0
85	20240718	191100	967720400	53700	53700	53700	53700	0
86	20240718	191000	967720400	53700	53700	53700	53700	0
87	20240718	190900	967720400	53700	53700	53700	53700	0
88	20240718	190800	967720400	53700	53700	53700	53700	0
89	20240718	190700	967720400	53700	53700	53700	53700	0
90	20240718	190600	967720400	53700	53700	53700	53700	0
91	20240718	190500	967720400	53700	53700	53700	53700	0
92	20240718	190400	967720400	53700	53700	53700	53700	364
93	20240718	190300	967720400	53700	53700	53700	53700	0
94	20240718	190200	967720400	53700	53700	53700	53700	0
95	20240718	190100	967720400	53700	53700	53700	53700	0
96	20240718	190000	967720400	53700	53700	53700	53700	0
97	20240718	185900	967720400	53700	53700	53700	53700	0
98	20240718	185800	967720400	53700	53700	53700	53700	0
99	20240718	185700	967720400	53700	53700	53700	53700	0
100	20240718	185600	967720400	53700	53700	53700	53700	0
101	20240718	185500	967720400	53700	53700	53700	53700	0
102	20240718	185400	967720400	53700	53700	53700	53700	0
103	20240718	185300	967720400	53700	53700	53700	53700	0
104	20240718	185200	967720400	53700	53700	53700	53700	0
105	20240718	185100	967720400	53700	53700	53700	53700	0
106	20240718	185000	967720400	53700	53700	53700	53700	0
107	20240718	184900	967720400	53700	53700	53700	53700	0
108	20240718	184800	967720400	53700	53700	53700	53700	0
109	20240718	184700	967720400	53700	53700	53700	53700	0
110	20240718	184600	967720400	53700	53700	53700	53700	0
111	20240718	184500	967720400	53700	53700	53700	53700	0
112	20240718	184400	967720400	53700	53700	53700	53700	0
113	20240718	184300	967720400	53700	53700	53700	53700	0
114	20240718	184200	967720400	53700	53700	53700	53700	0
115	20240718	184100	967720400	53700	53700	53700	53700	0
116	20240718	184000	967720400	53700	53700	53700	53700	0
117	20240718	183900	967720400	53700	53700	53700	53700	0
118	20240718	183800	967720400	53700	53700	53700	53700	0
119	20240718	183700	967720400	53700	53700	53700	53700	0
120	20240718	183600	967720400	53700	53700	53700	53700	0
121	20240718	183500	967720400	53700	53700	53700	53700	0
122	20240718	183400	967720400	53700	53700	53700	53700	364
123	20240718	183300	967720400	53700	53700	53700	53700	0
124	20240718	183200	967720400	53700	53700	53700	53700	0
125	20240718	183100	967720400	53700	53700	53700	53700	0
126	20240718	183000	967720400	53700	53700	53700	53700	0
127	20240718	182900	967720400	53700	53700	53700	53700	0
128	20240718	182800	967720400	53700	53700	53700	53700	0
129	20240718	182700	967720400	53700	53700	53700	53700	0
130	20240718	182600	967720400	53700	53700	53700	53700	0
131	20240718	182500	967720400	53700	53700	53700	53700	0
132	20240718	182400	967720400	53700	53700	53700	53700	0
133	20240718	182300	967720400	53700	53700	53700	53700	0
134	20240718	182200	967720400	53700	53700	53700	53700	0
135	20240718	182100	967720400	53700	53700	53700	53700	0
136	20240718	182000	967720400	53700	53700	53700	53700	0
137	20240718	181900	967720400	53700	53700	53700	53700	0
138	20240718	181800	967720400	53700	53700	53700	53700	0
139	20240718	181700	967720400	53700	53700	53700	53700	0
140	20240718	181600	967720400	53700	53700	53700	53700	0
141	20240718	181500	967720400	53700	53700	53700	53700	0
142	20240718	181400	967720400	53700	53700	53700	53700	0
143	20240718	181300	967720400	53700	53700	53700	53700	0
144	20240718	181200	967720400	53700	53700	53700	53700	0
145	20240718	181100	967720400	53700	53700	53700	53700	0
146	20240718	181000	967720400	53700	53700	53700	53700	0
147	20240718	180900	967720400	53700	53700	53700	53700	0
148	20240718	180800	967720400	53700	53700	53700	53700	0
149	20240718	180700	967720400	53700	53700	53700	53700	0
150	20240718	180600	967720400	53700	53700	53700	53700	0
151	20240718	180500	967720400	53700	53700	53700	53700	0
152	20240718	180400	967720400	53700	53700	53700	53700	364
153	20240718	180300	967720400	53700	53700	53700	53700	0
154	20240718	180200	967720400	53700	53700	53700	53700	0
155	20240718	180100	967720400	53700	53700	53700	53700	0
156	20240718	180000	967720400	53700	53700	53700	53700	0
157	20240718	175900	967720400	53700	53700	53700	53700	0
158	20240718	175800	967720400	53700	53700	53700	53700	0
159	20240718	175700	967720400	53700	53700	53700	53700	0
160	20240718	175600	967720400	53700	53700	53700	53700	0
161	20240718	175500	967720400	53700	53700	53700	53700	0
162	20240718	175400	967720400	53700	53700	53700	53700	0
163	20240718	175300	967720400	53700	53700	53700	53700	0
164	20240718	175200	967720400	53700	53700	53700	53700	0
165	20240718	175100	967720400	53700	53700	53700	53700	0
166	20240718	175000	967720400	53700	53700	53700	53700	0
167	20240718	174900	967720400	53700	53700	53700	53700	0
168	20240718	174800	967720400	53700	53700	53700	53700	0
169	20240718	174700	967720400	53700	53700	53700	53700	0
170	20240718	174600	967720400	53700	53700	53700	53700	0
171	20240718	174500	967720400	53700	53700	53700	53700	0
172	20240718	174400	967720400	53700	53700	53700	53700	0
173	20240718	174300	967720400	53700	53700	53700	53700	0
174	20240718	174200	967720400	53700	53700	53700	53700	0
175	20240718	174100	967720400	53700	53700	53700	53700	0
176	20240718	174000	967720400	53700	53700	53700	53700	0
177	20240718	173900	967720400	53700	53700	53700	53700	0
178	20240718	173800	967720400	53700	53700	53700	53700	0
179	20240718	173700	967720400	53700	53700	53700	53700	0
180	20240718	173600	967720400	53700	53700	53700	53700	0
181	20240718	173500	967720400	53700	53700	53700	53700	0
182	20240718	173400	967720400	53700	53700	53700	53700	364
183	20240718	173300	967720400	53700	53700	53700	53700	0
184	20240718	173200	967720400	53700	53700	53700	53700	0
185	20240718	173100	967720400	53700	53700	53700	53700	0
186	20240718	173000	967720400	53700	53700	53700	53700	0
187	20240718	172900	967720400	53700	53700	53700	53700	0
188	20240718	172800	967720400	53700	53700	53700	53700	0
189	20240718	172700	967720400	53700	53700	53700	53700	0
190	20240718	172600	967720400	53700	53700	53700	53700	0
191	20240718	172500	967720400	53700	53700	53700	53700	0
192	20240718	172400	967720400	53700	53700	53700	53700	0
193	20240718	172300	967720400	53700	53700	53700	53700	0
194	20240718	172200	967720400	53700	53700	53700	53700	0
195	20240718	172100	967720400	53700	53700	53700	53700	0
196	20240718	172000	967720400	53700	53700	53700	53700	0
197	20240718	171900	967720400	53700	53700	53700	53700	0
198	20240718	171800	967720400	53700	53700	53700	53700	0
199	20240718	171700	967720400	53700	53700	53700	53700	0
200	20240718	171600	967720400	53700	53700	53700	53700	0
201	20240718	171500	967720400	53700	53700	53700	53700	0
202	20240718	171400	967720400	53700	53700	53700	53700	0
203	20240718	171300	967720400	53700	53700	53700	53700	0
204	20240718	171200	967720400	53700	53700	53700	53700	0
205	20240718	171100	967720400	53700	53700	53700	53700	0
206	20240718	171000	967720400	53700	53700	53700	53700	0
207	20240718	170900	967720400	53700	53700	53700	53700	0
208	20240718	170800	967720400	53700	53700	53700	53700	0
209	20240718	170700	967720400	53700	53700	53700	53700	0
210	20240718	170600	967720400	53700	53700	53700	53700	0
211	20240718	170500	967720400	53700	53700	53700	53700	0
212	20240718	170400	967720400	53700	53700	53700	53700	364
213	20240718	170300	967720400	53700	53700	53700	53700	0
214	20240718	170200	967720400	53700	53700	53700	53700	0
215	20240718	170100	967720400	53700	53700	53700	53700	0
216	20240718	170000	967720400	53700	53700	53700	53700	0
217	20240718	165900	967720400	53700	53700	53700	53700	0
218	20240718	165800	967720400	53700	53700	53700	53700	0
219	20240718	165700	967720400	53700	53700	53700	53700	0
220	20240718	165600	967720400	53700	53700	53700	53700	0
221	20240718	165500	967720400	53700	53700	53700	53700	0
222	20240718	165400	967720400	53700	53700	53700	53700	0
223	20240718	165300	967720400	53700	53700	53700	53700	0
224	20240718	165200	967720400	53700	53700	53700	53700	0
225	20240718	165100	967720400	53700	53700	53700	53700	0
226	20240718	165000	967720400	53700	53700	53700	53700	0
227	20240718	164900	967720400	53700	53700	53700	53700	0
228	20240718	164800	967720400	53700	53700	53700	53700	0
229	20240718	164700	967720400	53700	53700	53700	53700	0
230	20240718	164600	967720400	53700	53700	53700	53700	0
231	20240718	164500	967720400	53700	53700	53700	53700	0
232	20240718	164400	967720400	53700	53700	53700	53700	0
233	20240718	164300	967720400	53700	53700	53700	53700	0
234	20240718	164200	967720400	53700	53700	53700	53700	0
235	20240718	164100	967720400	53700	53700	53700	53700	0
236	20240718	164000	967720400	53700	53700	53700	53700	0
237	20240718	163900	967720400	53700	53700	53700	53700	0
238	20240718	163800	967720400	53700	53700	53700	53700	0
239	20240718	163700	967720400	53700	53700	53700	53700	0
240	20240718	163600	967720400	53700	53700	53700	53700	0
241	20240718	163500	967720400	53700	53700	53700	53700	0
242	20240718	163400	967720400	53700	53700	53700	53700	364
243	20240718	163300	967720400	53700	53700	53700	53700	0
244	20240718	163200	967720400	53700	53700	53700	53700	0
245	20240718	163100	967720400	53700	53700	53700	53700	0
246	20240718	163000	967720400	53700	53700	53700	53700	0
247	20240718	162900	967720400	53700	53700	53700	53700	0
248	20240718	162800	967720400	53700	53700	53700	53700	0
249	20240718	162700	967720400	53700	53700	53700	53700	0
250	20240718	162600	967720400	53700	53700	53700	53700	0
251	20240718	162500	967720400	53700	53700	53700	53700	0
252	20240718	162400	967720400	53700	53700	53700	53700	0
253	20240718	162300	967720400	53700	53700	53700	53700	0
254	20240718	162200	967720400	53700	53700	53700	53700	0
255	20240718	162100	967720400	53700	53700	53700	53700	0
256	20240718	162000	967720400	53700	53700	53700	53700	0
257	20240718	161900	967720400	53700	53700	53700	53700	0
258	20240718	161800	967720400	53700	53700	53700	53700	0
259	20240718	161700	967720400	53700	53700	53700	53700	0
260	20240718	161600	967720400	53700	53700	53700	53700	0
261	20240718	161500	967720400	53700	53700	53700	53700	0
262	20240718	161400	967720400	53700	53700	53700	53700	0
263	20240718	161300	967720400	53700	53700	53700	53700	0
264	20240718	161200	967720400	53700	53700	53700	53700	0
265	20240718	161100	967720400	53700	53700	53700	53700	0
266	20240718	161000	967720400	53700	53700	53700	53700	0
267	20240718	160900	967720400	53700	53700	53700	53700	0
268	20240718	160800	967720400	53700	53700	53700	53700	0
269	20240718	160700	967720400	53700	53700	53700	53700	0
270	20240718	160600	967720400	53700	53700	53700	53700	0
271	20240718	160500	967720400	53700	53700	53700	53700	0
272	20240718	160400	967720400	53700	53700	53700	53700	364
273	20240718	160300	967720400	53700	53700	53700	53700	0
274	20240718	160200	967720400	53700	53700	53700	53700	0
275	20240718	160100	967720400	53700	53700	53700	53700	0
276	20240718	160000	967720400	53700	53700	53700	53700	0
277	20240718	155900	967720400	53700	53700	53700	53700	0
278	20240718	155800	967720400	53700	53700	53700	53700	0
279	20240718	155700	967720400	53700	53700	53700	53700	0
280	20240718	155600	967720400	53700	53700	53700	53700	0
281	20240718	155500	967720400	53700	53700	53700	53700	0
282	20240718	155400	967720400	53700	53700	53700	53700	0
283	20240718	155300	967720400	53700	53700	53700	53700	0
284	20240718	155200	967720400	53700	53700	53700	53700	0
285	20240718	155100	967720400	53700	53700	53700	53700	0
286	20240718	155000	967720400	53700	53700	53700	53700	0
287	20240718	154900	967720400	53700	53700	53700	53700	0
288	20240718	154800	967720400	53700	53700	53700	53700	0
289	20240718	154700	967720400	53700	53700	53700	53700	0
290	20240718	154600	967720400	53700	53700	53700	53700	0
291	20240718	154500	967720400	53700	53700	53700	53700	0
292	20240718	154400	967720400	53700	53700	53700	53700	0
293	20240718	154300	967720400	53700	53700	53700	53700	0
294	20240718	154200	967720400	53700	53700	53700	53700	0
295	20240718	154100	967720400	53700	53700	53700	53700	0
296	20240718	154000	967720400	53700	53700	53700	53700	0
297	20240718	153900	967720400	53700	53700	53700	53700	0
298	20240718	153800	967720400	53700	53700	53700	53700	0
299	20240718	153700	967720400	53700	53700	53700	53700	0
300	20240718	153600	967720400	53700	53700	53700	53700	0
301	20240718	153500	967720400	53700	53700	53700	53700	0
302	20240718	153400	967720400	53700	53700	53700	53700	364
303	20240718	153300	967720400	53700	53700	53700	53700	0
304	20240718	153200	967720400	53700	53700	53700	53700	0
305	20240718	153100	967720400	53700	53700	53700	53700	0
306	20240718	153000	967720400	53700	53700	53700	53700	364
307	20240718	152900	948173600	53700	53700	53700	53700	0
308	20240718	152800	948173600	53700	53700	53700	53700	0
309	20240718	152700	948173600	53700	53700	53700	53700	0
310	20240718	152600	948173600	53700	53700	53700	53700	0
311	20240718	152500	948173600	53700	53700	53700	53700	0
312	20240718	152400	948173600	53700	53700	53700	53700	0
313	20240718	152300	948173600	53700	53700	53700	53700	0
314	20240718	152200	948173600	53700	53700	53700	53700	0
315	20240718	152100	948173600	53700	53700	53700	53700	0
316	20240718	152000	948173600	53700	53700	53700	53700	0
317	20240718	151900	948173600	53700	53700	53700	53700	14
318	20240718	151800	947421800	53500	53700	53700	53500	25
319	20240718	151700	946080300	53600	53600	53600	53600	4
320	20240718	151600	945865900	53600	53600	53700	53600	69
321	20240718	151500	942164100	53500	53500	53500	53500	53
322	20240718	151400	939328600	53500	53600	53600	53500	143
323	20240718	151300	931664800	53500	53600	53600	53500	23
324	20240718	151200	930432400	53500	53500	53500	53500	24
325	20240718	151100	929148400	53500	53600	53600	53500	33
326	20240718	151000	927380000	53600	53600	53600	53600	16
327	20240718	150900	926522400	53600	53600	53600	53600	34
328	20240718	150800	924700000	53600	53600	53600	53600	5
329	20240718	150700	924432000	53600	53500	53600	53500	26
330	20240718	150600	923038500	53600	53600	53600	53600	5
331	20240718	150500	922770500	53600	53600	53600	53600	314
332	20240718	150400	905940100	53600	53600	53600	53600	5
333	20240718	150300	905672100	53600	53600	53600	53600	1
334	20240718	150200	905618500	53600	53700	53700	53600	32
335	20240718	150100	903903100	53700	53600	53700	53600	15
336	20240718	150000	903098000	53600	53600	53600	53600	4
337	20240718	145900	902883600	53800	53700	53800	53600	8
338	20240718	145800	902454300	53700	53700	53700	53600	26
339	20240718	145700	901058300	53700	53600	53700	53600	6
340	20240718	145600	900736500	53700	53700	53700	53600	5
341	20240718	145500	900468300	53600	53600	53600	53600	34
342	20240718	145400	898645900	53600	53600	53600	53600	4
343	20240718	145300	898431500	53700	53600	53700	53600	25
344	20240718	145200	897091200	53700	53700	53700	53700	5
345	20240718	145100	896822700	53700	53700	53700	53600	32
346	20240718	145000	895104500	53600	53600	53600	53600	8
347	20240718	144900	894675700	53600	53600	53600	53600	2
348	20240718	144800	894568500	53700	53600	53700	53600	28
349	20240718	144700	893067400	53600	53600	53600	53600	5
350	20240718	144600	892799400	53700	53600	53700	53600	91
351	20240718	144500	887915700	53600	53600	53600	53600	4
352	20240718	144400	887701300	53700	53700	53700	53700	40
353	20240718	144300	885553300	53700	53700	53700	53700	7
354	20240718	144200	885177400	53700	53700	53700	53700	2
355	20240718	144100	885070000	53700	53700	53700	53600	37
356	20240718	144000	883086400	53700	53700	53700	53700	5
357	20240718	143900	882817900	53700	53700	53700	53700	23
358	20240718	143800	881582800	53700	53700	53700	53700	9
359	20240718	143700	881099500	53700	53700	53700	53700	1
360	20240718	143600	881045800	53700	53800	53800	53700	34
361	20240718	143500	879219900	53700	53700	53700	53700	8
362	20240718	143400	878790300	53800	53700	53800	53700	25
363	20240718	143300	877447600	53700	53800	53800	53700	5
364	20240718	143200	877179000	53700	53700	53800	53700	49
365	20240718	143100	874546500	53800	53700	53800	53700	6
366	20240718	143000	874224200	53700	53700	53700	53700	1
367	20240718	142900	874170500	53700	53800	53800	53700	57
368	20240718	142800	871106600	53700	53700	53700	53700	4
369	20240718	142700	870891800	53700	53700	53700	53700	43
370	20240718	142600	868582700	53700	53700	53700	53700	9
371	20240718	142500	868099400	53700	53700	53700	53700	42
372	20240718	142400	865844000	53700	53700	53700	53700	214
373	20240718	142300	854352200	53700	53700	53700	53700	4
374	20240718	142200	854137400	53700	53700	53700	53700	31
375	20240718	142100	852472700	53700	53700	53800	53700	148
376	20240718	142000	844521100	53700	53700	53700	53700	29
377	20240718	141900	842963800	53800	53700	53800	53700	15
378	20240718	141800	842157300	53700	53700	53700	53700	28
379	20240718	141700	840653700	53700	53700	53700	53700	8
380	20240718	141600	840224100	53700	53800	53800	53700	305
381	20240718	141500	823819500	53800	53800	53900	53800	47
382	20240718	141400	821290600	53800	53800	53800	53800	29
383	20240718	141300	819730400	53800	53800	53800	53800	39
384	20240718	141200	817632200	53800	53800	53800	53800	12
385	20240718	141100	816986600	53800	53800	53800	53800	41
386	20240718	141000	814780800	53900	53900	53900	53900	31
387	20240718	140900	813109900	53900	53900	53900	53900	34
388	20240718	140800	811277300	53900	53900	53900	53900	33
389	20240718	140700	809498600	53900	53900	53900	53900	306
390	20240718	140600	793005200	53900	53900	54000	53900	29
391	20240718	140500	791442000	53900	53900	53900	53900	4
392	20240718	140400	791226400	53900	53900	53900	53900	34
393	20240718	140300	789393800	53900	53900	53900	53900	4
394	20240718	140200	789178200	54000	53900	54000	53900	5
395	20240718	140100	788908600	53900	53900	53900	53900	24
396	20240718	140000	787615000	53900	53900	53900	53900	7
397	20240718	135900	787237700	53900	53900	53900	53900	30
398	20240718	135800	785620700	53900	53900	53900	53900	5
399	20240718	135700	785351200	53900	53900	53900	53900	49
400	20240718	135600	782710100	53900	53900	53900	53900	1
401	20240718	135500	782656200	53900	53900	53900	53900	6
402	20240718	135400	782332800	53900	53900	53900	53900	36
403	20240718	135300	780392400	53900	53900	53900	53900	5
404	20240718	135200	780122900	54000	53900	54000	53900	24
405	20240718	135100	778829200	53900	53900	53900	53900	12
406	20240718	135000	778182400	53900	53900	53900	53900	59
407	20240718	134900	775002300	53900	53900	53900	53900	103
408	20240718	134800	769450600	53900	53900	53900	53900	8
409	20240718	134700	769019400	53900	53900	53900	53900	24
410	20240718	134600	767725800	54000	53900	54000	53900	14
411	20240718	134500	766970200	53900	53900	53900	53900	36
412	20240718	134400	765029800	53900	53900	53900	53900	2
413	20240718	134300	764922000	53900	53900	53900	53900	65
414	20240718	134200	761418500	53900	53900	53900	53900	4
415	20240718	134100	761202900	53900	53900	53900	53900	5
416	20240718	134000	760933400	53900	53900	53900	53900	32
417	20240718	133900	759208600	53900	53900	53900	53900	8
418	20240718	133800	758777400	53900	53900	53900	53900	26
419	20240718	133700	757376000	53900	53900	53900	53900	0
420	20240718	133600	757376000	53900	53900	53900	53900	10
421	20240718	133500	756837000	53900	53900	53900	53900	31
422	20240718	133400	755166100	53900	53900	53900	53900	4
423	20240718	133300	754950500	53900	53900	53900	53900	28
424	20240718	133200	753441300	53900	53900	53900	53900	6
425	20240718	133100	753117900	53900	53900	53900	53900	30
426	20240718	133000	751500900	53900	53900	53900	53900	4
427	20240718	132900	751285300	53900	53900	53900	53900	5
428	20240718	132800	751015800	53900	53900	53900	53900	26
429	20240718	132700	749614400	53900	53900	53900	53900	8
430	20240718	132600	749183200	53900	53900	53900	53900	28
431	20240718	132500	747674000	53900	53900	53900	53900	6
432	20240718	132400	747350600	53900	54000	54000	53900	72
433	20240718	132300	743465700	54000	54000	54000	54000	10
434	20240718	132200	742925700	53900	53900	53900	53900	5
435	20240718	132100	742656200	53900	53900	53900	53900	31
436	20240718	132000	740985300	53900	53900	53900	53900	5
437	20240718	131900	740715800	53900	53900	53900	53900	29
438	20240718	131800	739152700	53900	53900	53900	53900	5
439	20240718	131700	738883200	53900	53900	53900	53900	35
440	20240718	131600	736996700	53900	53900	53900	53900	1
441	20240718	131500	736942800	53900	53900	53900	53900	207
442	20240718	131400	725785500	53900	53900	53900	53900	25
443	20240718	131300	724438000	53900	53900	53900	53900	6
444	20240718	131200	724114600	53900	53900	53900	53900	33
445	20240718	131100	722335900	53900	53900	53900	53900	2
446	20240718	131000	722228100	53900	53900	53900	53900	30
447	20240718	130900	720611100	53900	54000	54000	53900	5
448	20240718	130800	720341400	54000	53900	54000	53900	7
449	20240718	130700	719963900	53900	53800	53900	53800	35
450	20240718	130600	718077700	53800	53800	53800	53800	4
451	20240718	130500	717862500	53900	53900	53900	53900	158
452	20240718	130400	709346300	53900	53800	53900	53800	3
453	20240718	130300	709184700	53800	53800	53800	53800	39
454	20240718	130200	707086500	53900	53800	53900	53800	11
455	20240718	130100	706493900	53800	53800	53800	53800	4
456	20240718	130000	706278700	53800	53800	54000	53800	40
457	20240718	125900	704123200	53800	53800	53800	53800	9
458	20240718	125800	703639000	53800	53800	53800	53800	42
459	20240718	125700	701379400	53800	53800	53800	53800	1
460	20240718	125600	701325600	53900	53800	53900	53800	34
461	20240718	125500	699496300	53800	53800	53800	53800	8
462	20240718	125400	699065900	53900	53800	53900	53800	30
463	20240718	125300	697449900	53800	53800	53800	53800	37
464	20240718	125200	695459300	53800	53800	53900	53800	15
465	20240718	125100	694651500	53800	53800	53800	53800	33
466	20240718	125000	692876100	53900	53800	53900	53800	23
467	20240718	124900	691637100	53800	53800	53800	53800	41
468	20240718	124800	689431300	53800	53800	53800	53800	5
469	20240718	124700	689162300	53800	53800	53800	53800	10
470	20240718	124600	688624300	53800	53800	53800	53800	113
471	20240718	124500	682544900	53800	53800	53800	53800	44
472	20240718	124400	680177700	53800	53800	53800	53800	36
473	20240718	124300	678240900	53800	53800	53800	53800	10
474	20240718	124200	677702900	53800	53800	53800	53800	36
475	20240718	124100	675766100	53800	53800	53800	53800	4
476	20240718	124000	675550900	53800	53800	53800	53800	62
477	20240718	123900	672215300	53800	53800	53800	53800	35
478	20240718	123800	670332300	53800	53800	53800	53800	4
479	20240718	123700	670117100	53800	53800	53800	53800	39
480	20240718	123600	668018900	53800	53800	53800	53800	6
481	20240718	123500	667696100	53800	53800	53800	53800	36
482	20240718	123400	665759300	53800	53800	53800	53800	8
483	20240718	123300	665328900	53800	53800	53800	53800	5
484	20240718	123200	665059900	53800	53800	53800	53800	34
485	20240718	123100	663230700	53800	53800	53800	53800	9
486	20240718	123000	662746500	53800	53800	53800	53800	45
487	20240718	122900	660325500	53800	53800	53900	53800	17
488	20240718	122800	659410700	53800	53800	53800	53800	14
489	20240718	122700	658657500	53800	53800	53800	53800	26
490	20240718	122600	657258700	53800	53800	53800	53800	5
491	20240718	122500	656989700	53800	53800	53800	53800	45
492	20240718	122400	654568700	53900	53900	53900	53900	1
493	20240718	122300	654514800	53800	53800	53800	53800	37
494	20240718	122200	652524200	53800	53800	53800	53800	10
495	20240718	122100	651986200	53800	53800	53800	53800	10
496	20240718	122000	651448200	53800	53800	53800	53800	36
497	20240718	121900	649511400	53800	53800	53800	53800	9
498	20240718	121800	649027200	53800	53800	53800	53800	31
499	20240718	121700	647359400	53800	53800	53800	53800	9
500	20240718	121600	646875200	53800	53800	53800	53800	45
501	20240718	121500	644454200	53800	53800	53800	53800	1
502	20240718	121400	644400400	53900	53900	53900	53900	55
503	20240718	121300	641435900	53900	53900	54000	53900	37
504	20240718	121200	639441500	53900	53900	53900	53900	2
505	20240718	121100	639333700	54000	53900	54000	53900	46
506	20240718	121000	636854100	53900	54000	54000	53900	112
507	20240718	120900	630806400	53900	53800	53900	53800	35
508	20240718	120800	628922700	53900	53900	53900	53900	5
509	20240718	120700	628653200	53900	53800	53900	53800	10
510	20240718	120600	628114700	53800	53800	53800	53800	40
511	20240718	120500	625962700	53800	53800	53800	53800	5
512	20240718	120400	625693700	53800	53800	53800	53800	35
513	20240718	120300	623810700	53800	53800	53800	53800	5
514	20240718	120200	623541700	53800	53800	53800	53800	39
515	20240718	120100	621443500	53800	53800	53800	53800	23
516	20240718	120000	620206100	53700	53700	53800	53700	8
517	20240718	115900	619776400	53700	53700	53700	53700	32
518	20240718	115800	618058000	53700	53700	53700	53700	8
519	20240718	115700	617628400	53700	53800	53800	53700	23
520	20240718	115600	616392000	53800	53800	53800	53800	4
521	20240718	115500	616176800	53800	53800	53800	53800	146
522	20240718	115400	608322000	53800	53800	53800	53800	6
523	20240718	115300	607999200	53800	53800	53800	53800	6
524	20240718	115200	607676400	53800	53900	53900	53800	64
525	20240718	115100	604228000	53800	53800	53800	53800	5
526	20240718	115000	603959000	53800	53900	53900	53800	44
527	20240718	114900	601591700	53800	53800	53800	53800	10
528	20240718	114800	601053700	53800	53800	53900	53800	46
529	20240718	114700	598578700	53800	53800	53800	53800	7
530	20240718	114600	598202100	53800	53800	53800	53800	7
531	20240718	114500	597825500	53800	53800	53800	53800	32
532	20240718	114400	596103900	53800	53800	53800	53800	13
533	20240718	114300	595404500	53800	53800	53800	53800	52
534	20240718	114200	592606900	53800	53800	53800	53800	7
535	20240718	114100	592230300	53900	53800	53900	53800	83
536	20240718	114000	587760900	53800	53800	53800	53800	19
537	20240718	113900	586738700	53800	53800	53800	53800	14
538	20240718	113800	585985500	53800	53900	53900	53800	23
539	20240718	113700	584746000	53900	53900	54000	53900	176
540	20240718	113600	575258800	53900	53900	53900	53900	37
541	20240718	113500	573264500	53900	53900	53900	53900	14
542	20240718	113400	572509900	53900	53800	53900	53800	53
543	20240718	113300	569658300	53800	53800	53900	53800	11
544	20240718	113200	569066200	53800	53800	53800	53800	14
545	20240718	113100	568313000	53800	53800	53800	53800	38
546	20240718	113000	566268600	53800	53700	53800	53700	15
547	20240718	112900	565461800	53700	53700	53700	53700	49
548	20240718	112800	562830500	53700	53700	53700	53700	8
549	20240718	112700	562400900	53700	53700	53700	53700	13
550	20240718	112600	561702800	53700	53700	53700	53700	44
551	20240718	112500	559340000	53700	53700	53700	53700	17
552	20240718	112400	558427100	53700	54000	54000	53700	79
553	20240718	112300	554165300	54000	54100	54100	54000	32
554	20240718	112200	552434500	54100	54300	54400	54100	112
555	20240718	112100	546357300	54400	54300	54400	54300	127
556	20240718	112000	539461100	54300	54300	54400	54300	14
557	20240718	111900	538700800	54300	54400	54400	54300	60
558	20240718	111800	535437700	54400	54400	54400	54400	27
559	20240718	111700	533968900	54500	54500	54500	54500	11
560	20240718	111600	533369400	54500	54300	54700	54300	894
561	20240718	111500	484677600	54300	54300	54300	54300	77
562	20240718	111400	480496500	54400	54400	54400	54400	0
563	20240718	111300	480496500	54400	54400	54400	54400	44
564	20240718	111200	478102900	54300	54200	54300	54200	933
565	20240718	111100	427484700	54100	54100	54100	54100	0
566	20240718	111000	427484700	54100	54100	54100	54100	556
567	20240718	110900	397405100	54100	54000	54100	54000	42
568	20240718	110800	395133100	54100	54100	54100	54100	0
569	20240718	110700	395133100	54100	54000	54100	54000	548
570	20240718	110600	365540900	54000	53900	54000	53900	332
571	20240718	110500	347635800	53900	53900	53900	53900	0
572	20240718	110400	347635800	53900	53900	53900	53900	0
573	20240718	110300	347635800	53900	53900	53900	53900	170
574	20240718	110200	338472800	53900	53900	53900	53900	0
575	20240718	110100	338472800	53900	53900	53900	53900	9
576	20240718	110000	337987700	53900	53900	53900	53900	101
577	20240718	105900	332543800	53800	53800	53800	53800	0
578	20240718	105800	332543800	53800	53800	53800	53800	0
579	20240718	105700	332543800	53800	53800	53800	53800	0
580	20240718	105600	332543800	53800	53800	53800	53800	0
581	20240718	105500	332543800	53800	53800	53800	53800	1
582	20240718	105400	332490000	53800	53800	53800	53800	15
583	20240718	105300	331683000	53800	53800	53800	53800	3
584	20240718	105200	331521600	53900	53900	53900	53900	0
585	20240718	105100	331521600	53900	53900	53900	53900	100
586	20240718	105000	326131600	53900	53900	53900	53900	0
587	20240718	104900	326131600	53900	53900	53900	53900	0
588	20240718	104800	326131600	53900	53900	53900	53900	170
589	20240718	104700	316968600	53900	53900	53900	53900	2
590	20240718	104600	316860800	53800	53800	53800	53800	30
591	20240718	104500	315246800	53900	53900	53900	53900	21
592	20240718	104400	314114900	53800	53800	53800	53800	0
593	20240718	104300	314114900	53800	53800	53800	53800	0
594	20240718	104200	314114900	53800	53800	53800	53800	0
595	20240718	104100	314114900	53800	53800	53800	53800	0
596	20240718	104000	314114900	53800	53800	53800	53800	0
597	20240718	103900	314114900	53800	53800	53800	53800	0
598	20240718	103800	314114900	53800	53800	53800	53800	0
599	20240718	103700	314114900	53800	53800	53800	53800	0
600	20240718	103600	314114900	53800	53800	53800	53800	0
601	20240718	103500	314114900	53800	53800	53800	53800	0
602	20240718	103400	314114900	53800	53800	53800	53800	0
603	20240718	103300	314114900	53800	53800	53800	53800	0
604	20240718	103200	314114900	53800	53800	53800	53800	0
605	20240718	103100	314114900	53800	53800	53800	53800	0
606	20240718	103000	314114900	53800	53800	53800	53800	50
607	20240718	102900	311424900	53800	53800	53800	53800	0
608	20240718	102800	311424900	53800	53800	53800	53800	19
609	20240718	102700	310402700	53800	53800	53800	53800	100
610	20240718	102600	305022700	53800	53800	53800	53800	0
611	20240718	102500	305022700	53800	53800	53800	53800	9
612	20240718	102400	304538500	53800	53800	53800	53800	106
613	20240718	102300	298835700	53800	53800	53800	53800	1
614	20240718	102200	298781900	53800	53800	53800	53800	0
615	20240718	102100	298781900	53800	53800	53800	53800	50
616	20240718	102000	296091900	53800	53800	53800	53800	3
617	20240718	101900	295930500	53800	53800	53800	53800	3
618	20240718	101800	295769100	53800	53800	53800	53700	136
619	20240718	101700	288459700	53800	53800	53800	53800	1
620	20240718	101600	288405900	53800	53800	53800	53800	40
621	20240718	101500	286253900	53700	53700	53700	53700	6
622	20240718	101400	285931700	53700	53700	53700	53700	29
623	20240718	101300	284374400	53700	53700	53700	53700	0
624	20240718	101200	284374400	53700	53700	53700	53700	80
625	20240718	101100	280078400	53700	53700	53700	53700	2
626	20240718	101000	279971000	53700	53700	53700	53700	0
627	20240718	100900	279971000	53700	53700	53700	53700	70
628	20240718	100800	276212000	53600	53600	53600	53600	0
629	20240718	100700	276212000	53600	53600	53600	53600	0
630	20240718	100600	276212000	53600	53600	53600	53600	1
631	20240718	100500	276158400	53600	53600	53600	53600	0
632	20240718	100400	276158400	53600	53600	53600	53600	37
633	20240718	100300	274175200	53700	53700	53700	53700	60
634	20240718	100200	270953200	53700	53700	53700	53700	9
635	20240718	100100	270469900	53600	53600	53600	53600	0
636	20240718	100000	270469900	53600	53600	53600	53600	25
637	20240718	095900	269129900	53600	53600	53600	53600	23
638	20240718	095800	267897100	53700	53700	53700	53700	1
639	20240718	095700	267843400	53700	53700	53700	53700	51
640	20240718	095600	265104700	53700	53700	53700	53700	2
641	20240718	095500	264997300	53600	53600	53600	53600	1
642	20240718	095400	264943700	53600	53600	53700	53600	236
643	20240718	095300	252294000	53600	53600	53600	53600	0
644	20240718	095200	252294000	53600	53600	53600	53600	1
645	20240718	095100	252240400	53600	53600	53600	53600	50
646	20240718	095000	249560400	53600	53600	53600	53600	1
647	20240718	094900	249506800	53600	53600	53600	53600	0
648	20240718	094800	249506800	53600	53600	53600	53600	50
649	20240718	094700	246826800	53600	53600	53600	53600	0
650	20240718	094600	246826800	53600	53600	53600	53600	6
651	20240718	094500	246505200	53600	53600	53600	53600	66
652	20240718	094400	242967600	53600	53600	53600	53600	75
653	20240718	094300	238947600	53700	53700	53700	53700	1
654	20240718	094200	238893900	53600	53600	53600	53600	0
655	20240718	094100	238893900	53600	53600	53600	53600	0
656	20240718	094000	238893900	53600	53600	53600	53600	0
657	20240718	093900	238893900	53600	53600	53600	53600	100
658	20240718	093800	233533900	53600	53600	53600	53600	0
659	20240718	093700	233533900	53600	53600	53600	53600	0
660	20240718	093600	233533900	53600	53600	53600	53600	41
661	20240718	093500	231336300	53600	53600	53600	53600	0
662	20240718	093400	231336300	53600	53600	53600	53600	14
663	20240718	093300	230585900	53600	53600	53600	53600	88
664	20240718	093200	225869100	53600	53600	53600	53600	5
665	20240718	093100	225601100	53600	53600	53600	53600	135
666	20240718	093000	218365100	53700	53600	53700	53600	60
667	20240718	092900	215145000	53600	53600	53600	53600	106
668	20240718	092800	209463400	53600	53600	53600	53600	61
669	20240718	092700	206193800	53500	53500	53500	53500	60
670	20240718	092600	202983800	53500	53500	53500	53500	41
671	20240718	092500	200790300	53400	53500	53500	53400	41
672	20240718	092400	198596900	53500	53500	53500	53500	0
673	20240718	092300	198596900	53500	53500	53500	53500	95
674	20240718	092200	193514400	53500	53500	53500	53500	0
675	20240718	092100	193514400	53500	53500	53500	53500	0
676	20240718	092000	193514400	53500	53500	53500	53500	17
677	20240718	091900	192604900	53500	53500	53500	53500	0
678	20240718	091800	192604900	53500	53500	53500	53500	0
679	20240718	091700	192604900	53500	53700	53700	53500	168
680	20240718	091600	183595100	53700	53700	53700	53700	5
681	20240718	091500	183326600	53700	53700	53700	53700	33
682	20240718	091400	181554500	53700	53700	53700	53700	110
683	20240718	091300	175647500	53800	53800	53800	53800	32
684	20240718	091200	173925900	54000	53800	54000	53800	2
685	20240718	091100	173818100	54000	53800	54000	53800	268
686	20240718	091000	159373600	53700	54100	54100	53700	350
687	20240718	090900	140476400	54100	54100	54100	54100	27
688	20240718	090800	139015700	54100	54000	54100	54000	58
689	20240718	090700	135879400	54100	54100	54100	54100	1
690	20240718	090600	135825300	54100	54100	54100	54000	151
691	20240718	090500	127657100	54200	54100	54300	54100	387
692	20240718	090400	106677300	54100	54000	54200	54000	791
693	20240718	090300	63882600	54000	54000	54100	54000	6
694	20240718	090200	63558500	54100	54100	54100	53900	139
695	20240718	090100	56051200	53900	54100	54100	53900	127
696	20240718	090000	49196600	54100	53900	54100	53900	912