KissMeData/120030/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	201800	245944700	97500	97500	97500	97500	20
3	20240717	201700	245944700	97500	97500	97500	97500	0
4	20240717	201600	245944700	97500	97500	97500	97500	0
5	20240717	201500	245944700	97500	97500	97500	97500	0
6	20240717	201400	245944700	97500	97500	97500	97500	0
7	20240717	201300	245944700	97500	97500	97500	97500	0
8	20240717	201200	245944700	97500	97500	97500	97500	0
9	20240717	201100	245944700	97500	97500	97500	97500	0
10	20240717	201000	245944700	97500	97500	97500	97500	0
11	20240717	200900	245944700	97500	97500	97500	97500	0
12	20240717	200800	245944700	97500	97500	97500	97500	0
13	20240717	200700	245944700	97500	97500	97500	97500	0
14	20240717	200600	245944700	97500	97500	97500	97500	0
15	20240717	200500	245944700	97500	97500	97500	97500	0
16	20240717	200400	245944700	97500	97500	97500	97500	0
17	20240717	200300	245944700	97500	97500	97500	97500	0
18	20240717	200200	245944700	97500	97500	97500	97500	0
19	20240717	200100	245944700	97500	97500	97500	97500	0
20	20240717	200000	245944700	97500	97500	97500	97500	0
21	20240717	195900	245944700	97500	97500	97500	97500	0
22	20240717	195800	245944700	97500	97500	97500	97500	0
23	20240717	195700	245944700	97500	97500	97500	97500	0
24	20240717	195600	245944700	97500	97500	97500	97500	0
25	20240717	195500	245944700	97500	97500	97500	97500	0
26	20240717	195400	245944700	97500	97500	97500	97500	0
27	20240717	195300	245944700	97500	97500	97500	97500	0
28	20240717	195200	245944700	97500	97500	97500	97500	0
29	20240717	195100	245944700	97500	97500	97500	97500	0
30	20240717	195000	245944700	97500	97500	97500	97500	0
31	20240717	194900	245944700	97500	97500	97500	97500	0
32	20240717	194800	245944700	97500	97500	97500	97500	20
33	20240717	194700	245944700	97500	97500	97500	97500	0
34	20240717	194600	245944700	97500	97500	97500	97500	0
35	20240717	194500	245944700	97500	97500	97500	97500	0
36	20240717	194400	245944700	97500	97500	97500	97500	0
37	20240717	194300	245944700	97500	97500	97500	97500	0
38	20240717	194200	245944700	97500	97500	97500	97500	0
39	20240717	194100	245944700	97500	97500	97500	97500	0
40	20240717	194000	245944700	97500	97500	97500	97500	0
41	20240717	193900	245944700	97500	97500	97500	97500	0
42	20240717	193800	245944700	97500	97500	97500	97500	0
43	20240717	193700	245944700	97500	97500	97500	97500	0
44	20240717	193600	245944700	97500	97500	97500	97500	0
45	20240717	193500	245944700	97500	97500	97500	97500	0
46	20240717	193400	245944700	97500	97500	97500	97500	0
47	20240717	193300	245944700	97500	97500	97500	97500	0
48	20240717	193200	245944700	97500	97500	97500	97500	0
49	20240717	193100	245944700	97500	97500	97500	97500	0
50	20240717	193000	245944700	97500	97500	97500	97500	0
51	20240717	192900	245944700	97500	97500	97500	97500	0
52	20240717	192800	245944700	97500	97500	97500	97500	0
53	20240717	192700	245944700	97500	97500	97500	97500	0
54	20240717	192600	245944700	97500	97500	97500	97500	0
55	20240717	192500	245944700	97500	97500	97500	97500	0
56	20240717	192400	245944700	97500	97500	97500	97500	0
57	20240717	192300	245944700	97500	97500	97500	97500	0
58	20240717	192200	245944700	97500	97500	97500	97500	0
59	20240717	192100	245944700	97500	97500	97500	97500	0
60	20240717	192000	245944700	97500	97500	97500	97500	0
61	20240717	191900	245944700	97500	97500	97500	97500	0
62	20240717	191800	245944700	97500	97500	97500	97500	20
63	20240717	191700	245944700	97500	97500	97500	97500	0
64	20240717	191600	245944700	97500	97500	97500	97500	0
65	20240717	191500	245944700	97500	97500	97500	97500	0
66	20240717	191400	245944700	97500	97500	97500	97500	0
67	20240717	191300	245944700	97500	97500	97500	97500	0
68	20240717	191200	245944700	97500	97500	97500	97500	0
69	20240717	191100	245944700	97500	97500	97500	97500	0
70	20240717	191000	245944700	97500	97500	97500	97500	0
71	20240717	190900	245944700	97500	97500	97500	97500	0
72	20240717	190800	245944700	97500	97500	97500	97500	0
73	20240717	190700	245944700	97500	97500	97500	97500	0
74	20240717	190600	245944700	97500	97500	97500	97500	0
75	20240717	190500	245944700	97500	97500	97500	97500	0
76	20240717	190400	245944700	97500	97500	97500	97500	0
77	20240717	190300	245944700	97500	97500	97500	97500	0
78	20240717	190200	245944700	97500	97500	97500	97500	0
79	20240717	190100	245944700	97500	97500	97500	97500	0
80	20240717	190000	245944700	97500	97500	97500	97500	0
81	20240717	185900	245944700	97500	97500	97500	97500	0
82	20240717	185800	245944700	97500	97500	97500	97500	0
83	20240717	185700	245944700	97500	97500	97500	97500	0
84	20240717	185600	245944700	97500	97500	97500	97500	0
85	20240717	185500	245944700	97500	97500	97500	97500	0
86	20240717	185400	245944700	97500	97500	97500	97500	0
87	20240717	185300	245944700	97500	97500	97500	97500	0
88	20240717	185200	245944700	97500	97500	97500	97500	0
89	20240717	185100	245944700	97500	97500	97500	97500	0
90	20240717	185000	245944700	97500	97500	97500	97500	0
91	20240717	184900	245944700	97500	97500	97500	97500	0
92	20240717	184800	245944700	97500	97500	97500	97500	20
93	20240717	184700	245944700	97500	97500	97500	97500	0
94	20240717	184600	245944700	97500	97500	97500	97500	0
95	20240717	184500	245944700	97500	97500	97500	97500	0
96	20240717	184400	245944700	97500	97500	97500	97500	0
97	20240717	184300	245944700	97500	97500	97500	97500	0
98	20240717	184200	245944700	97500	97500	97500	97500	0
99	20240717	184100	245944700	97500	97500	97500	97500	0
100	20240717	184000	245944700	97500	97500	97500	97500	0
101	20240717	183900	245944700	97500	97500	97500	97500	0
102	20240717	183800	245944700	97500	97500	97500	97500	0
103	20240717	183700	245944700	97500	97500	97500	97500	0
104	20240717	183600	245944700	97500	97500	97500	97500	0
105	20240717	183500	245944700	97500	97500	97500	97500	0
106	20240717	183400	245944700	97500	97500	97500	97500	0
107	20240717	183300	245944700	97500	97500	97500	97500	0
108	20240717	183200	245944700	97500	97500	97500	97500	0
109	20240717	183100	245944700	97500	97500	97500	97500	0
110	20240717	183000	245944700	97500	97500	97500	97500	0
111	20240717	182900	245944700	97500	97500	97500	97500	0
112	20240717	182800	245944700	97500	97500	97500	97500	0
113	20240717	182700	245944700	97500	97500	97500	97500	0
114	20240717	182600	245944700	97500	97500	97500	97500	0
115	20240717	182500	245944700	97500	97500	97500	97500	0
116	20240717	182400	245944700	97500	97500	97500	97500	0
117	20240717	182300	245944700	97500	97500	97500	97500	0
118	20240717	182200	245944700	97500	97500	97500	97500	0
119	20240717	182100	245944700	97500	97500	97500	97500	0
120	20240717	182000	245944700	97500	97500	97500	97500	0
121	20240717	181900	245944700	97500	97500	97500	97500	0
122	20240717	181800	245944700	97500	97500	97500	97500	20
123	20240717	181700	245944700	97500	97500	97500	97500	0
124	20240717	181600	245944700	97500	97500	97500	97500	0
125	20240717	181500	245944700	97500	97500	97500	97500	0
126	20240717	181400	245944700	97500	97500	97500	97500	0
127	20240717	181300	245944700	97500	97500	97500	97500	0
128	20240717	181200	245944700	97500	97500	97500	97500	0
129	20240717	181100	245944700	97500	97500	97500	97500	0
130	20240717	181000	245944700	97500	97500	97500	97500	0
131	20240717	180900	245944700	97500	97500	97500	97500	0
132	20240717	180800	245944700	97500	97500	97500	97500	0
133	20240717	180700	245944700	97500	97500	97500	97500	0
134	20240717	180600	245944700	97500	97500	97500	97500	0
135	20240717	180500	245944700	97500	97500	97500	97500	0
136	20240717	180400	245944700	97500	97500	97500	97500	0
137	20240717	180300	245944700	97500	97500	97500	97500	0
138	20240717	180200	245944700	97500	97500	97500	97500	0
139	20240717	180100	245944700	97500	97500	97500	97500	0
140	20240717	180000	245944700	97500	97500	97500	97500	0
141	20240717	175900	245944700	97500	97500	97500	97500	0
142	20240717	175800	245944700	97500	97500	97500	97500	0
143	20240717	175700	245944700	97500	97500	97500	97500	0
144	20240717	175600	245944700	97500	97500	97500	97500	0
145	20240717	175500	245944700	97500	97500	97500	97500	0
146	20240717	175400	245944700	97500	97500	97500	97500	0
147	20240717	175300	245944700	97500	97500	97500	97500	0
148	20240717	175200	245944700	97500	97500	97500	97500	0
149	20240717	175100	245944700	97500	97500	97500	97500	0
150	20240717	175000	245944700	97500	97500	97500	97500	0
151	20240717	174900	245944700	97500	97500	97500	97500	0
152	20240717	174800	245944700	97500	97500	97500	97500	20
153	20240717	174700	245944700	97500	97500	97500	97500	0
154	20240717	174600	245944700	97500	97500	97500	97500	0
155	20240717	174500	245944700	97500	97500	97500	97500	0
156	20240717	174400	245944700	97500	97500	97500	97500	0
157	20240717	174300	245944700	97500	97500	97500	97500	0
158	20240717	174200	245944700	97500	97500	97500	97500	0
159	20240717	174100	245944700	97500	97500	97500	97500	0
160	20240717	174000	245944700	97500	97500	97500	97500	0
161	20240717	173900	245944700	97500	97500	97500	97500	0
162	20240717	173800	245944700	97500	97500	97500	97500	0
163	20240717	173700	245944700	97500	97500	97500	97500	0
164	20240717	173600	245944700	97500	97500	97500	97500	0
165	20240717	173500	245944700	97500	97500	97500	97500	0
166	20240717	173400	245944700	97500	97500	97500	97500	0
167	20240717	173300	245944700	97500	97500	97500	97500	0
168	20240717	173200	245944700	97500	97500	97500	97500	0
169	20240717	173100	245944700	97500	97500	97500	97500	0
170	20240717	173000	245944700	97500	97500	97500	97500	0
171	20240717	172900	245944700	97500	97500	97500	97500	0
172	20240717	172800	245944700	97500	97500	97500	97500	0
173	20240717	172700	245944700	97500	97500	97500	97500	0
174	20240717	172600	245944700	97500	97500	97500	97500	0
175	20240717	172500	245944700	97500	97500	97500	97500	0
176	20240717	172400	245944700	97500	97500	97500	97500	0
177	20240717	172300	245944700	97500	97500	97500	97500	0
178	20240717	172200	245944700	97500	97500	97500	97500	0
179	20240717	172100	245944700	97500	97500	97500	97500	0
180	20240717	172000	245944700	97500	97500	97500	97500	0
181	20240717	171900	245944700	97500	97500	97500	97500	0
182	20240717	171800	245944700	97500	97500	97500	97500	20
183	20240717	171700	245944700	97500	97500	97500	97500	0
184	20240717	171600	245944700	97500	97500	97500	97500	0
185	20240717	171500	245944700	97500	97500	97500	97500	0
186	20240717	171400	245944700	97500	97500	97500	97500	0
187	20240717	171300	245944700	97500	97500	97500	97500	0
188	20240717	171200	245944700	97500	97500	97500	97500	0
189	20240717	171100	245944700	97500	97500	97500	97500	0
190	20240717	171000	245944700	97500	97500	97500	97500	0
191	20240717	170900	245944700	97500	97500	97500	97500	0
192	20240717	170800	245944700	97500	97500	97500	97500	0
193	20240717	170700	245944700	97500	97500	97500	97500	0
194	20240717	170600	245944700	97500	97500	97500	97500	0
195	20240717	170500	245944700	97500	97500	97500	97500	0
196	20240717	170400	245944700	97500	97500	97500	97500	0
197	20240717	170300	245944700	97500	97500	97500	97500	0
198	20240717	170200	245944700	97500	97500	97500	97500	0
199	20240717	170100	245944700	97500	97500	97500	97500	0
200	20240717	170000	245944700	97500	97500	97500	97500	0
201	20240717	165900	245944700	97500	97500	97500	97500	0
202	20240717	165800	245944700	97500	97500	97500	97500	0
203	20240717	165700	245944700	97500	97500	97500	97500	0
204	20240717	165600	245944700	97500	97500	97500	97500	0
205	20240717	165500	245944700	97500	97500	97500	97500	0
206	20240717	165400	245944700	97500	97500	97500	97500	0
207	20240717	165300	245944700	97500	97500	97500	97500	0
208	20240717	165200	245944700	97500	97500	97500	97500	0
209	20240717	165100	245944700	97500	97500	97500	97500	0
210	20240717	165000	245944700	97500	97500	97500	97500	0
211	20240717	164900	245944700	97500	97500	97500	97500	0
212	20240717	164800	245944700	97500	97500	97500	97500	20
213	20240717	164700	245944700	97500	97500	97500	97500	0
214	20240717	164600	245944700	97500	97500	97500	97500	0
215	20240717	164500	245944700	97500	97500	97500	97500	0
216	20240717	164400	245944700	97500	97500	97500	97500	0
217	20240717	164300	245944700	97500	97500	97500	97500	0
218	20240717	164200	245944700	97500	97500	97500	97500	0
219	20240717	164100	245944700	97500	97500	97500	97500	0
220	20240717	164000	245944700	97500	97500	97500	97500	0
221	20240717	163900	245944700	97500	97500	97500	97500	0
222	20240717	163800	245944700	97500	97500	97500	97500	0
223	20240717	163700	245944700	97500	97500	97500	97500	0
224	20240717	163600	245944700	97500	97500	97500	97500	0
225	20240717	163500	245944700	97500	97500	97500	97500	0
226	20240717	163400	245944700	97500	97500	97500	97500	0
227	20240717	163300	245944700	97500	97500	97500	97500	0
228	20240717	163200	245944700	97500	97500	97500	97500	0
229	20240717	163100	245944700	97500	97500	97500	97500	0
230	20240717	163000	245944700	97500	97500	97500	97500	0
231	20240717	162900	245944700	97500	97500	97500	97500	0
232	20240717	162800	245944700	97500	97500	97500	97500	0
233	20240717	162700	245944700	97500	97500	97500	97500	0
234	20240717	162600	245944700	97500	97500	97500	97500	0
235	20240717	162500	245944700	97500	97500	97500	97500	0
236	20240717	162400	245944700	97500	97500	97500	97500	0
237	20240717	162300	245944700	97500	97500	97500	97500	0
238	20240717	162200	245944700	97500	97500	97500	97500	0
239	20240717	162100	245944700	97500	97500	97500	97500	0
240	20240717	162000	245944700	97500	97500	97500	97500	0
241	20240717	161900	245944700	97500	97500	97500	97500	0
242	20240717	161800	245944700	97500	97500	97500	97500	20
243	20240717	161700	245944700	97500	97500	97500	97500	0
244	20240717	161600	245944700	97500	97500	97500	97500	0
245	20240717	161500	245944700	97500	97500	97500	97500	0
246	20240717	161400	245944700	97500	97500	97500	97500	0
247	20240717	161300	245944700	97500	97500	97500	97500	0
248	20240717	161200	245944700	97500	97500	97500	97500	0
249	20240717	161100	245944700	97500	97500	97500	97500	0
250	20240717	161000	245944700	97500	97500	97500	97500	0
251	20240717	160900	245944700	97500	97500	97500	97500	0
252	20240717	160800	245944700	97500	97500	97500	97500	0
253	20240717	160700	245944700	97500	97500	97500	97500	0
254	20240717	160600	245944700	97500	97500	97500	97500	0
255	20240717	160500	245944700	97500	97500	97500	97500	0
256	20240717	160400	245944700	97500	97500	97500	97500	0
257	20240717	160300	245944700	97500	97500	97500	97500	0
258	20240717	160200	245944700	97500	97500	97500	97500	0
259	20240717	160100	245944700	97500	97500	97500	97500	0
260	20240717	160000	245944700	97500	97500	97500	97500	0
261	20240717	155900	245944700	97500	97500	97500	97500	0
262	20240717	155800	245944700	97500	97500	97500	97500	0
263	20240717	155700	245944700	97500	97500	97500	97500	0
264	20240717	155600	245944700	97500	97500	97500	97500	0
265	20240717	155500	245944700	97500	97500	97500	97500	0
266	20240717	155400	245944700	97500	97500	97500	97500	0
267	20240717	155300	245944700	97500	97500	97500	97500	0
268	20240717	155200	245944700	97500	97500	97500	97500	0
269	20240717	155100	245944700	97500	97500	97500	97500	0
270	20240717	155000	245944700	97500	97500	97500	97500	0
271	20240717	154900	245944700	97500	97500	97500	97500	0
272	20240717	154800	245944700	97500	97500	97500	97500	20
273	20240717	154700	245944700	97500	97500	97500	97500	0
274	20240717	154600	245944700	97500	97500	97500	97500	0
275	20240717	154500	245944700	97500	97500	97500	97500	0
276	20240717	154400	245944700	97500	97500	97500	97500	0
277	20240717	154300	245944700	97500	97500	97500	97500	0
278	20240717	154200	245944700	97500	97500	97500	97500	0
279	20240717	154100	245944700	97500	97500	97500	97500	0
280	20240717	154000	245944700	97500	97500	97500	97500	0
281	20240717	153900	245944700	97500	97500	97500	97500	0
282	20240717	153800	245944700	97500	97500	97500	97500	0
283	20240717	153700	245944700	97500	97500	97500	97500	0
284	20240717	153600	245944700	97500	97500	97500	97500	0
285	20240717	153500	245944700	97500	97500	97500	97500	0
286	20240717	153400	245944700	97500	97500	97500	97500	0
287	20240717	153300	245944700	97500	97500	97500	97500	0
288	20240717	153200	245944700	97500	97500	97500	97500	0
289	20240717	153100	245944700	97500	97500	97500	97500	0
290	20240717	153000	245944700	97500	97500	97500	97500	20
291	20240717	152900	243994700	97000	97000	97000	97000	0
292	20240717	152800	243994700	97000	97000	97000	97000	0
293	20240717	152700	243994700	97000	97000	97000	97000	0
294	20240717	152600	243994700	97000	97000	97000	97000	0
295	20240717	152500	243994700	97000	97000	97000	97000	0
296	20240717	152400	243994700	97000	97000	97000	97000	0
297	20240717	152300	243994700	97000	97000	97000	97000	0
298	20240717	152200	243994700	97000	97000	97000	97000	0
299	20240717	152100	243994700	97000	97000	97000	97000	0
300	20240717	152000	243994700	97000	97000	97000	97000	0
301	20240717	151900	243994700	97000	97000	97000	97000	0
302	20240717	151800	243994700	97000	97000	97000	97000	0
303	20240717	151700	243994700	97000	97000	97000	97000	3
304	20240717	151600	243703700	97000	97000	97000	97000	3
305	20240717	151500	243412700	97700	97000	97700	97000	3
306	20240717	151400	243121000	97000	97000	97000	97000	2
307	20240717	151300	242927000	97600	97000	97600	97000	35
308	20240717	151200	239514000	97000	97000	97000	97000	2
309	20240717	151100	239320000	97000	97000	97000	97000	2
310	20240717	151000	239126000	97000	97000	97000	97000	4
311	20240717	150900	238738000	97000	97000	97000	97000	3
312	20240717	150800	238447000	97000	97000	97000	97000	2
313	20240717	150700	238253000	97000	97000	97000	97000	2
314	20240717	150600	238059000	97000	97000	97000	97000	2
315	20240717	150500	237865000	97000	97000	97000	97000	2
316	20240717	150400	237671000	97000	97000	97000	97000	2
317	20240717	150300	237477000	97000	97000	97000	97000	4
318	20240717	150200	237089000	97000	97000	97000	97000	3
319	20240717	150100	236798000	97000	97200	97200	97000	30
320	20240717	150000	233885400	97200	97200	97200	97200	3
321	20240717	145900	233593800	97200	97200	97200	97200	2
322	20240717	145800	233399400	97100	97100	97100	97100	2
323	20240717	145700	233205200	97000	97300	97300	97000	279
324	20240717	145600	206113200	97300	97300	97300	97300	4
325	20240717	145500	205724000	97400	97400	97400	97400	3
326	20240717	145400	205431800	97300	97300	97300	97300	4
327	20240717	145300	205042600	97300	97300	97300	97300	2
328	20240717	145200	204848000	97300	97300	97300	97300	2
329	20240717	145100	204653400	97300	97300	97300	97300	3
330	20240717	145000	204361500	97300	97300	97300	97300	2
331	20240717	144900	204166900	97400	97400	97400	97400	3
332	20240717	144800	203874700	97400	97400	97400	97400	3
333	20240717	144700	203582500	97300	97300	97300	97300	2
334	20240717	144600	203387900	97300	97400	97400	97300	3
335	20240717	144500	203095900	97300	97300	97300	97300	2
336	20240717	144400	202901300	97400	97300	97400	97300	3
337	20240717	144300	202609300	97300	97300	97300	97300	4
338	20240717	144200	202220100	97300	97300	97300	97300	2
339	20240717	144100	202025500	97300	97300	97300	97300	3
340	20240717	144000	201733600	97300	97300	97300	97300	2
341	20240717	143900	201539000	97300	97300	97300	97300	2
342	20240717	143800	201344400	97300	97300	97300	97300	2
343	20240717	143700	201149800	97300	97400	97400	97300	29
344	20240717	143600	198326700	97400	97400	97400	97400	4
345	20240717	143500	197937100	97400	97400	97400	97400	2
346	20240717	143400	197742300	97500	97700	97700	97500	4
347	20240717	143300	197352100	97700	97700	97700	97700	0
348	20240717	143200	197352100	97700	97700	97700	97700	1
349	20240717	143100	197254400	97700	97700	97700	97700	0
350	20240717	143000	197254400	97700	97700	97700	97600	6
351	20240717	142900	196668500	97700	97700	97700	97700	0
352	20240717	142800	196668500	97700	97700	97700	97700	1
353	20240717	142700	196570800	97600	97600	97600	97600	0
354	20240717	142600	196570800	97600	97600	97600	97600	0
355	20240717	142500	196570800	97600	97600	97600	97600	0
356	20240717	142400	196570800	97600	97600	97600	97600	1
357	20240717	142300	196473200	97700	97700	97700	97700	2
358	20240717	142200	196277800	97700	97700	97700	97700	0
359	20240717	142100	196277800	97700	97700	97700	97700	7
360	20240717	142000	195593900	97600	97600	97600	97600	1
361	20240717	141900	195496300	97300	97300	97300	97300	0
362	20240717	141800	195496300	97300	97300	97300	97300	0
363	20240717	141700	195496300	97300	97300	97300	97300	0
364	20240717	141600	195496300	97300	97300	97300	97300	0
365	20240717	141500	195496300	97300	97300	97300	97300	0
366	20240717	141400	195496300	97300	97300	97300	97300	0
367	20240717	141300	195496300	97300	97300	97300	97300	0
368	20240717	141200	195496300	97300	97300	97300	97300	0
369	20240717	141100	195496300	97300	97300	97300	97300	0
370	20240717	141000	195496300	97300	97300	97300	97300	0
371	20240717	140900	195496300	97300	97300	97300	97300	0
372	20240717	140800	195496300	97300	97300	97300	97300	0
373	20240717	140700	195496300	97300	97300	97300	97300	0
374	20240717	140600	195496300	97300	97300	97300	97300	0
375	20240717	140500	195496300	97300	97300	97300	97300	0
376	20240717	140400	195496300	97300	97300	97300	97300	0
377	20240717	140300	195496300	97300	97700	97700	97300	20
378	20240717	140200	193547300	97700	97700	97700	97700	0
379	20240717	140100	193547300	97700	97700	97700	97700	0
380	20240717	140000	193547300	97700	97700	97700	97700	1
381	20240717	135900	193449600	97700	97700	97700	97700	0
382	20240717	135800	193449600	97700	97700	97700	97700	1
383	20240717	135700	193351900	97700	97700	97700	97700	3
384	20240717	135600	193058800	97700	97700	97700	97700	0
385	20240717	135500	193058800	97700	97700	97700	97700	0
386	20240717	135400	193058800	97700	97700	97700	97700	1
387	20240717	135300	192961100	97700	97700	97700	97700	2
388	20240717	135200	192765700	97700	97700	97700	97700	0
389	20240717	135100	192765700	97700	97700	97700	97700	0
390	20240717	135000	192765700	97700	97700	97700	97700	0
391	20240717	134900	192765700	97700	97700	97700	97700	0
392	20240717	134800	192765700	97700	97700	97700	97700	1
393	20240717	134700	192668000	97700	97700	97700	97700	0
394	20240717	134600	192668000	97700	97700	97700	97700	1
395	20240717	134500	192570300	97700	97700	97700	97700	0
396	20240717	134400	192570300	97700	97700	97700	97700	1
397	20240717	134300	192472600	97700	97700	97700	97700	2
398	20240717	134200	192277200	97700	97700	97800	97700	6
399	20240717	134100	191690700	97700	97700	97700	97700	1
400	20240717	134000	191593000	97600	97600	97600	97600	0
401	20240717	133900	191593000	97600	97600	97600	97600	0
402	20240717	133800	191593000	97600	97600	97600	97600	2
403	20240717	133700	191397800	97500	97500	97500	97500	0
404	20240717	133600	191397800	97500	97500	97500	97500	1
405	20240717	133500	191300300	97400	97400	97400	97400	0
406	20240717	133400	191300300	97400	97400	97400	97400	0
407	20240717	133300	191300300	97400	97400	97400	97400	0
408	20240717	133200	191300300	97400	97400	97400	97400	0
409	20240717	133100	191300300	97400	97400	97400	97400	0
410	20240717	133000	191300300	97400	97400	97400	97400	0
411	20240717	132900	191300300	97400	97400	97400	97400	1
412	20240717	132800	191202900	97300	97300	97300	97300	0
413	20240717	132700	191202900	97300	97300	97300	97300	0
414	20240717	132600	191202900	97300	97300	97300	97300	0
415	20240717	132500	191202900	97300	97300	97300	97300	0
416	20240717	132400	191202900	97300	97300	97300	97300	0
417	20240717	132300	191202900	97300	97300	97300	97300	0
418	20240717	132200	191202900	97300	97300	97300	97300	0
419	20240717	132100	191202900	97300	97500	97500	97300	27
420	20240717	132000	188571700	97500	97500	97500	97500	0
421	20240717	131900	188571700	97500	97500	97500	97500	0
422	20240717	131800	188571700	97500	97500	97500	97500	0
423	20240717	131700	188571700	97500	97600	97600	97500	70
424	20240717	131600	181746200	97600	97600	97600	97600	0
425	20240717	131500	181746200	97600	97600	97600	97600	2
426	20240717	131400	181551000	97600	97600	97600	97600	0
427	20240717	131300	181551000	97600	97600	97600	97600	0
428	20240717	131200	181551000	97600	97600	97600	97600	0
429	20240717	131100	181551000	97600	97600	97600	97600	0
430	20240717	131000	181551000	97600	97600	97600	97600	0
431	20240717	130900	181551000	97600	97600	97600	97600	0
432	20240717	130800	181551000	97600	97700	97700	97600	9
433	20240717	130700	180672300	97700	97700	97700	97700	0
434	20240717	130600	180672300	97700	97700	97700	97700	1
435	20240717	130500	180574600	97800	97800	97800	97800	2
436	20240717	130400	180379000	97800	97800	97800	97800	1
437	20240717	130300	180281200	97700	97700	97700	97700	0
438	20240717	130200	180281200	97700	97700	97700	97700	0
439	20240717	130100	180281200	97700	97700	97700	97700	0
440	20240717	130000	180281200	97700	97700	97700	97700	0
441	20240717	125900	180281200	97700	97700	97700	97700	0
442	20240717	125800	180281200	97700	97700	97700	97700	0
443	20240717	125700	180281200	97700	97700	97700	97700	8
444	20240717	125600	179499600	97600	97600	97600	97600	0
445	20240717	125500	179499600	97600	97600	97600	97600	0
446	20240717	125400	179499600	97600	97600	97600	97600	0
447	20240717	125300	179499600	97600	97600	97600	97600	0
448	20240717	125200	179499600	97600	97600	97600	97600	0
449	20240717	125100	179499600	97600	97600	97600	97600	0
450	20240717	125000	179499600	97600	97600	97600	97600	0
451	20240717	124900	179499600	97600	97600	97600	97600	0
452	20240717	124800	179499600	97600	97600	97600	97600	0
453	20240717	124700	179499600	97600	97600	97600	97600	0
454	20240717	124600	179499600	97600	97600	97600	97600	0
455	20240717	124500	179499600	97600	97600	97600	97600	0
456	20240717	124400	179499600	97600	97600	97600	97600	0
457	20240717	124300	179499600	97600	97700	97700	97600	2
458	20240717	124200	179304300	97800	97800	97800	97800	1
459	20240717	124100	179206500	97800	97800	97800	97800	2
460	20240717	124000	179010900	97800	97800	97800	97800	0
461	20240717	123900	179010900	97800	97800	97800	97800	1
462	20240717	123800	178913100	97700	97700	97700	97700	0
463	20240717	123700	178913100	97700	97700	97700	97700	1
464	20240717	123600	178815400	97600	97600	97600	97600	0
465	20240717	123500	178815400	97600	97600	97600	97600	0
466	20240717	123400	178815400	97600	97600	97600	97600	0
467	20240717	123300	178815400	97600	97600	97600	97600	0
468	20240717	123200	178815400	97600	97600	97600	97600	0
469	20240717	123100	178815400	97600	97600	97600	97600	0
470	20240717	123000	178815400	97600	97600	97600	97600	1
471	20240717	122900	178717800	97600	97600	97600	97600	0
472	20240717	122800	178717800	97600	97600	97600	97600	0
473	20240717	122700	178717800	97600	97700	97700	97600	8
474	20240717	122600	177936900	97700	97800	97800	97700	13
475	20240717	122500	176666500	97800	97800	97800	97800	0
476	20240717	122400	176666500	97800	97800	97800	97800	0
477	20240717	122300	176666500	97800	97800	97800	97800	0
478	20240717	122200	176666500	97800	97800	97800	97800	0
479	20240717	122100	176666500	97800	97800	97800	97800	1
480	20240717	122000	176568700	97800	97800	97800	97800	0
481	20240717	121900	176568700	97800	97800	97800	97800	4
482	20240717	121800	176177500	97900	97900	97900	97900	1
483	20240717	121700	176079600	97900	97900	97900	97900	12
484	20240717	121600	174904800	97900	97900	97900	97900	2
485	20240717	121500	174709000	97900	97900	97900	97900	0
486	20240717	121400	174709000	97900	97800	97900	97800	7
487	20240717	121300	174024100	97700	97700	97700	97700	0
488	20240717	121200	174024100	97700	97700	97700	97700	0
489	20240717	121100	174024100	97700	97700	97700	97700	0
490	20240717	121000	174024100	97700	97700	97700	97700	1
491	20240717	120900	173926400	97600	97600	97600	97600	0
492	20240717	120800	173926400	97600	97600	97600	97600	0
493	20240717	120700	173926400	97600	97600	97600	97600	0
494	20240717	120600	173926400	97600	97600	97600	97600	3
495	20240717	120500	173633600	97600	97600	97600	97600	3
496	20240717	120400	173340800	97500	97500	97500	97500	0
497	20240717	120300	173340800	97500	97500	97500	97500	0
498	20240717	120200	173340800	97500	97500	97500	97500	0
499	20240717	120100	173340800	97500	97500	97500	97500	0
500	20240717	120000	173340800	97500	97500	97500	97500	0
501	20240717	115900	173340800	97500	97500	97500	97500	0
502	20240717	115800	173340800	97500	97500	97500	97500	0
503	20240717	115700	173340800	97500	97500	97500	97500	0
504	20240717	115600	173340800	97500	97500	97500	97500	0
505	20240717	115500	173340800	97500	97800	97800	97500	26
506	20240717	115400	170801200	97700	97700	97700	97700	0
507	20240717	115300	170801200	97700	97700	97700	97700	0
508	20240717	115200	170801200	97700	97700	97700	97700	0
509	20240717	115100	170801200	97700	97700	97700	97700	0
510	20240717	115000	170801200	97700	97700	97700	97700	0
511	20240717	114900	170801200	97700	97700	97700	97700	0
512	20240717	114800	170801200	97700	97700	97700	97700	0
513	20240717	114700	170801200	97700	97700	97700	97700	0
514	20240717	114600	170801200	97700	97700	97700	97700	0
515	20240717	114500	170801200	97700	97700	97700	97700	0
516	20240717	114400	170801200	97700	97700	97700	97700	0
517	20240717	114300	170801200	97700	97700	97700	97700	0
518	20240717	114200	170801200	97700	97700	97700	97700	0
519	20240717	114100	170801200	97700	97900	97900	97700	9
520	20240717	114000	169921100	97900	97900	97900	97900	3
521	20240717	113900	169627400	97900	97900	97900	97900	0
522	20240717	113800	169627400	97900	97900	97900	97900	2
523	20240717	113700	169431600	98000	98000	98000	98000	1
524	20240717	113600	169333600	98000	98000	98000	98000	4
525	20240717	113500	168941600	98000	98000	98000	98000	0
526	20240717	113400	168941600	98000	98000	98000	98000	1
527	20240717	113300	168843600	98000	98000	98000	98000	0
528	20240717	113200	168843600	98000	98000	98000	98000	1
529	20240717	113100	168745600	98000	98000	98000	98000	2
530	20240717	113000	168549600	98000	98000	98000	98000	10
531	20240717	112900	167569600	98000	98100	98100	98000	2
532	20240717	112800	167373500	98100	98100	98100	98100	0
533	20240717	112700	167373500	98100	98100	98100	98100	1
534	20240717	112600	167275400	98100	98100	98100	98100	1
535	20240717	112500	167177300	98200	98200	98200	98200	1
536	20240717	112400	167079100	98200	98200	98200	98200	1
537	20240717	112300	166980900	98200	98200	98200	98200	39
538	20240717	112200	163151100	98200	98200	98200	98200	2
539	20240717	112100	162954700	98200	98200	98200	98200	7
540	20240717	112000	162267300	97700	97700	97700	97700	0
541	20240717	111900	162267300	97700	97700	97700	97700	0
542	20240717	111800	162267300	97700	97700	97700	97700	0
543	20240717	111700	162267300	97700	98100	98100	97700	24
544	20240717	111600	159915100	98200	98200	98200	98200	1
545	20240717	111500	159816900	98200	98200	98200	98200	1
546	20240717	111400	159718700	98200	98200	98200	98100	166
547	20240717	111300	143417800	98200	98200	98200	98200	1
548	20240717	111200	143319600	98200	98200	98200	98200	0
549	20240717	111100	143319600	98200	98200	98200	98200	1
550	20240717	111000	143221400	98200	98200	98200	98200	0
551	20240717	110900	143221400	98200	98200	98200	98200	1
552	20240717	110800	143123200	98200	98200	98200	98200	1
553	20240717	110700	143025000	98200	98100	98200	98100	26
554	20240717	110600	140473700	98100	98100	98100	98100	9
555	20240717	110500	139590800	98000	98000	98000	98000	0
556	20240717	110400	139590800	98000	98100	98100	98000	3
557	20240717	110300	139296700	98000	98000	98000	98000	0
558	20240717	110200	139296700	98000	98000	98000	98000	0
559	20240717	110100	139296700	98000	98000	98000	98000	1
560	20240717	110000	139198700	98100	98100	98100	98100	0
561	20240717	105900	139198700	98100	98100	98100	98100	1
562	20240717	105800	139100600	98100	97700	98100	97700	6
563	20240717	105700	138514000	97700	97700	97700	97700	0
564	20240717	105600	138514000	97700	97700	97700	97700	5
565	20240717	105500	138025500	97700	97700	97700	97700	1
566	20240717	105400	137927800	98200	98200	98200	98200	1
567	20240717	105300	137829600	98200	98200	98200	98200	5
568	20240717	105200	137338600	98200	98200	98200	98200	14
569	20240717	105100	135963800	98200	98200	98200	98200	0
570	20240717	105000	135963800	98200	98200	98200	98200	1
571	20240717	104900	135865600	98200	98000	98200	98000	91
572	20240717	104800	126931300	98000	98000	98000	98000	1
573	20240717	104700	126833300	98100	98100	98100	98100	1
574	20240717	104600	126735200	98100	98100	98100	98100	51
575	20240717	104500	121732100	98100	98100	98100	98100	10
576	20240717	104400	120751100	97600	97600	97600	97600	8
577	20240717	104300	119970300	98000	98000	98000	98000	1
578	20240717	104200	119872300	98000	98000	98000	98000	1
579	20240717	104100	119774300	98000	98000	98000	98000	0
580	20240717	104000	119774300	98000	98000	98000	98000	1
581	20240717	103900	119676300	98000	97700	98000	97700	62
582	20240717	103800	113608100	97700	97700	97700	97700	1
583	20240717	103700	113510400	97700	97700	97700	97700	0
584	20240717	103600	113510400	97700	97700	97700	97700	3
585	20240717	103500	113217300	97600	97500	97600	97500	8
586	20240717	103400	112436800	97500	97500	97500	97500	1
587	20240717	103300	112339300	97500	97500	97500	97500	1
588	20240717	103200	112241800	97300	97300	97300	97300	2
589	20240717	103100	112047200	97500	97500	97500	97500	10
590	20240717	103000	111072200	97500	97500	97500	97500	11
591	20240717	102900	109999700	97500	97500	97500	97500	1
592	20240717	102800	109902200	97500	97500	97500	97500	0
593	20240717	102700	109902200	97500	97500	97500	97500	1
594	20240717	102600	109804700	97500	97500	97500	97500	1
595	20240717	102500	109707200	97500	97500	97500	97500	0
596	20240717	102400	109707200	97500	97500	97500	97500	1
597	20240717	102300	109609700	97500	97500	97500	97500	0
598	20240717	102200	109609700	97500	97500	97500	97500	2
599	20240717	102100	109414700	97500	97500	97500	97500	0
600	20240717	102000	109414700	97500	97500	97500	97500	1
601	20240717	101900	109317200	97500	97500	97500	97500	2
602	20240717	101800	109122200	97500	97500	97500	97500	0
603	20240717	101700	109122200	97500	97500	97500	97500	1
604	20240717	101600	109024700	97500	97500	97500	97500	0
605	20240717	101500	109024700	97500	97500	97500	97500	1
606	20240717	101400	108927200	97500	97500	97500	97500	0
607	20240717	101300	108927200	97500	97500	97500	97500	1
608	20240717	101200	108829700	97500	97500	97500	97500	1
609	20240717	101100	108732200	97500	97600	97600	97500	122
610	20240717	101000	96836800	97600	97600	97600	97600	0
611	20240717	100900	96836800	97600	97600	97600	97600	3
612	20240717	100800	96544000	97500	97500	97500	97500	0
613	20240717	100700	96544000	97500	97500	97500	97500	0
614	20240717	100600	96544000	97500	97500	97500	97500	0
615	20240717	100500	96544000	97500	97800	97800	97500	11
616	20240717	100400	95470800	97800	97800	97800	97800	0
617	20240717	100300	95470800	97800	97800	97800	97800	1
618	20240717	100200	95373000	97800	97800	97800	97800	0
619	20240717	100100	95373000	97800	97800	97800	97800	1
620	20240717	100000	95275200	97800	97800	97800	97800	0
621	20240717	095900	95275200	97800	97800	97800	97800	2
622	20240717	095800	95079600	97800	97800	97800	97800	1
623	20240717	095700	94981800	97700	97700	97700	97700	1
624	20240717	095600	94884100	97700	97700	97700	97700	1
625	20240717	095500	94786400	97600	97600	97600	97600	1
626	20240717	095400	94688800	97500	97500	97500	97500	0
627	20240717	095300	94688800	97500	97500	97500	97500	0
628	20240717	095200	94688800	97500	97500	97500	97500	0
629	20240717	095100	94688800	97500	97500	97500	97500	0
630	20240717	095000	94688800	97500	97500	97500	97500	6
631	20240717	094900	94103800	97500	97500	97500	97500	4
632	20240717	094800	93713800	97800	97800	97800	97800	0
633	20240717	094700	93713800	97800	97800	97800	97800	2
634	20240717	094600	93518200	97800	97600	97800	97600	2
635	20240717	094500	93322800	97500	97400	97500	97400	32
636	20240717	094400	90203100	97500	97500	97500	97500	2
637	20240717	094300	90008100	97300	97300	97300	97300	1
638	20240717	094200	89910800	97300	97300	97300	97300	0
639	20240717	094100	89910800	97300	97300	97300	97300	0
640	20240717	094000	89910800	97300	97300	97300	97300	30
641	20240717	093900	86991800	97200	97400	97400	97200	16
642	20240717	093800	85435300	97400	97400	97400	97400	3
643	20240717	093700	85143100	97500	97500	97500	97500	1
644	20240717	093600	85045600	97500	97500	97500	97500	6
645	20240717	093500	84460600	97600	97800	97800	97600	4
646	20240717	093400	84069900	97800	97800	97800	97800	0
647	20240717	093300	84069900	97800	97800	97800	97800	1
648	20240717	093200	83972100	97800	97800	97800	97800	1
649	20240717	093100	83874300	97900	98000	98000	97900	71
650	20240717	093000	76921200	98000	98000	98000	98000	1
651	20240717	092900	76823200	98000	98000	98000	98000	74
652	20240717	092800	69571200	98000	98100	98100	98000	19
653	20240717	092700	67707700	98100	98100	98100	98100	0
654	20240717	092600	67707700	98100	98100	98100	98100	1
655	20240717	092500	67609600	98100	98000	98100	98000	46
656	20240717	092400	63098300	97900	97900	97900	97900	4
657	20240717	092300	62706700	98000	98000	98000	98000	4
658	20240717	092200	62314700	98100	98000	98100	98000	4
659	20240717	092100	61922600	98000	98000	98000	98000	2
660	20240717	092000	61726600	97900	98000	98000	97900	2
661	20240717	091900	61530700	98100	97900	98100	97900	285
662	20240717	091800	33602500	97900	97800	98000	97800	191
663	20240717	091700	14901000	97800	97800	97800	97800	1
664	20240717	091600	14803200	97800	97600	97800	97600	50
665	20240717	091500	9917200	97000	97000	97000	97000	0
666	20240717	091400	9917200	97000	97400	97700	97000	25
667	20240717	091300	7479200	97300	97300	97300	97300	7
668	20240717	091200	6798100	97200	97200	97200	97200	6
669	20240717	091100	6214900	97200	97200	97200	97200	10
670	20240717	091000	5242900	97200	97200	97200	97200	0
671	20240717	090900	5242900	97200	97100	97200	97100	6
672	20240717	090800	4659800	97100	97000	97100	97000	12
673	20240717	090700	3495400	97100	97100	97100	97100	1
674	20240717	090600	3398300	97100	97100	97100	97100	0
675	20240717	090500	3398300	97100	97100	97100	97100	1
676	20240717	090400	3301200	97100	96900	97100	96900	11
677	20240717	090300	2233300	97100	97100	97100	97100	1
678	20240717	090200	2136200	97100	97100	97100	97100	1
679	20240717	090100	2039100	97100	97100	97100	97100	0
680	20240717	090000	2039100	97100	97100	97100	97100	21