KissMeData/194480/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	204300	5545880300	52800	52800	52800	52800	1454
3	20240716	204200	5545880300	52800	52800	52800	52800	0
4	20240716	204100	5545880300	52800	52800	52800	52800	0
5	20240716	204000	5545880300	52800	52800	52800	52800	0
6	20240716	203900	5545880300	52800	52800	52800	52800	0
7	20240716	203800	5545880300	52800	52800	52800	52800	0
8	20240716	203700	5545880300	52800	52800	52800	52800	0
9	20240716	203600	5545880300	52800	52800	52800	52800	0
10	20240716	203500	5545880300	52800	52800	52800	52800	0
11	20240716	203400	5545880300	52800	52800	52800	52800	0
12	20240716	203300	5545880300	52800	52800	52800	52800	0
13	20240716	203200	5545880300	52800	52800	52800	52800	0
14	20240716	203100	5545880300	52800	52800	52800	52800	0
15	20240716	203000	5545880300	52800	52800	52800	52800	0
16	20240716	202900	5545880300	52800	52800	52800	52800	0
17	20240716	202800	5545880300	52800	52800	52800	52800	0
18	20240716	202700	5545880300	52800	52800	52800	52800	0
19	20240716	202600	5545880300	52800	52800	52800	52800	0
20	20240716	202500	5545880300	52800	52800	52800	52800	0
21	20240716	202400	5545880300	52800	52800	52800	52800	0
22	20240716	202300	5545880300	52800	52800	52800	52800	0
23	20240716	202200	5545880300	52800	52800	52800	52800	0
24	20240716	202100	5545880300	52800	52800	52800	52800	0
25	20240716	202000	5545880300	52800	52800	52800	52800	0
26	20240716	201900	5545880300	52800	52800	52800	52800	0
27	20240716	201800	5545880300	52800	52800	52800	52800	0
28	20240716	201700	5545880300	52800	52800	52800	52800	0
29	20240716	201600	5545880300	52800	52800	52800	52800	0
30	20240716	201500	5545880300	52800	52800	52800	52800	0
31	20240716	201400	5545880300	52800	52800	52800	52800	0
32	20240716	201300	5545880300	52800	52800	52800	52800	1454
33	20240716	201200	5545880300	52800	52800	52800	52800	0
34	20240716	201100	5545880300	52800	52800	52800	52800	0
35	20240716	201000	5545880300	52800	52800	52800	52800	0
36	20240716	200900	5545880300	52800	52800	52800	52800	0
37	20240716	200800	5545880300	52800	52800	52800	52800	0
38	20240716	200700	5545880300	52800	52800	52800	52800	0
39	20240716	200600	5545880300	52800	52800	52800	52800	0
40	20240716	200500	5545880300	52800	52800	52800	52800	0
41	20240716	200400	5545880300	52800	52800	52800	52800	0
42	20240716	200300	5545880300	52800	52800	52800	52800	0
43	20240716	200200	5545880300	52800	52800	52800	52800	0
44	20240716	200100	5545880300	52800	52800	52800	52800	0
45	20240716	200000	5545880300	52800	52800	52800	52800	0
46	20240716	195900	5545880300	52800	52800	52800	52800	0
47	20240716	195800	5545880300	52800	52800	52800	52800	0
48	20240716	195700	5545880300	52800	52800	52800	52800	0
49	20240716	195600	5545880300	52800	52800	52800	52800	0
50	20240716	195500	5545880300	52800	52800	52800	52800	0
51	20240716	195400	5545880300	52800	52800	52800	52800	0
52	20240716	195300	5545880300	52800	52800	52800	52800	0
53	20240716	195200	5545880300	52800	52800	52800	52800	0
54	20240716	195100	5545880300	52800	52800	52800	52800	0
55	20240716	195000	5545880300	52800	52800	52800	52800	0
56	20240716	194900	5545880300	52800	52800	52800	52800	0
57	20240716	194800	5545880300	52800	52800	52800	52800	0
58	20240716	194700	5545880300	52800	52800	52800	52800	0
59	20240716	194600	5545880300	52800	52800	52800	52800	0
60	20240716	194500	5545880300	52800	52800	52800	52800	0
61	20240716	194400	5545880300	52800	52800	52800	52800	0
62	20240716	194300	5545880300	52800	52800	52800	52800	1454
63	20240716	194200	5545880300	52800	52800	52800	52800	0
64	20240716	194100	5545880300	52800	52800	52800	52800	0
65	20240716	194000	5545880300	52800	52800	52800	52800	0
66	20240716	193900	5545880300	52800	52800	52800	52800	0
67	20240716	193800	5545880300	52800	52800	52800	52800	0
68	20240716	193700	5545880300	52800	52800	52800	52800	0
69	20240716	193600	5545880300	52800	52800	52800	52800	0
70	20240716	193500	5545880300	52800	52800	52800	52800	0
71	20240716	193400	5545880300	52800	52800	52800	52800	0
72	20240716	193300	5545880300	52800	52800	52800	52800	0
73	20240716	193200	5545880300	52800	52800	52800	52800	0
74	20240716	193100	5545880300	52800	52800	52800	52800	0
75	20240716	193000	5545880300	52800	52800	52800	52800	0
76	20240716	192900	5545880300	52800	52800	52800	52800	0
77	20240716	192800	5545880300	52800	52800	52800	52800	0
78	20240716	192700	5545880300	52800	52800	52800	52800	0
79	20240716	192600	5545880300	52800	52800	52800	52800	0
80	20240716	192500	5545880300	52800	52800	52800	52800	0
81	20240716	192400	5545880300	52800	52800	52800	52800	0
82	20240716	192300	5545880300	52800	52800	52800	52800	0
83	20240716	192200	5545880300	52800	52800	52800	52800	0
84	20240716	192100	5545880300	52800	52800	52800	52800	0
85	20240716	192000	5545880300	52800	52800	52800	52800	0
86	20240716	191900	5545880300	52800	52800	52800	52800	0
87	20240716	191800	5545880300	52800	52800	52800	52800	0
88	20240716	191700	5545880300	52800	52800	52800	52800	0
89	20240716	191600	5545880300	52800	52800	52800	52800	0
90	20240716	191500	5545880300	52800	52800	52800	52800	0
91	20240716	191400	5545880300	52800	52800	52800	52800	0
92	20240716	191300	5545880300	52800	52800	52800	52800	1454
93	20240716	191200	5545880300	52800	52800	52800	52800	0
94	20240716	191100	5545880300	52800	52800	52800	52800	0
95	20240716	191000	5545880300	52800	52800	52800	52800	0
96	20240716	190900	5545880300	52800	52800	52800	52800	0
97	20240716	190800	5545880300	52800	52800	52800	52800	0
98	20240716	190700	5545880300	52800	52800	52800	52800	0
99	20240716	190600	5545880300	52800	52800	52800	52800	0
100	20240716	190500	5545880300	52800	52800	52800	52800	0
101	20240716	190400	5545880300	52800	52800	52800	52800	0
102	20240716	190300	5545880300	52800	52800	52800	52800	0
103	20240716	190200	5545880300	52800	52800	52800	52800	0
104	20240716	190100	5545880300	52800	52800	52800	52800	0
105	20240716	190000	5545880300	52800	52800	52800	52800	0
106	20240716	185900	5545880300	52800	52800	52800	52800	0
107	20240716	185800	5545880300	52800	52800	52800	52800	0
108	20240716	185700	5545880300	52800	52800	52800	52800	0
109	20240716	185600	5545880300	52800	52800	52800	52800	0
110	20240716	185500	5545880300	52800	52800	52800	52800	0
111	20240716	185400	5545880300	52800	52800	52800	52800	0
112	20240716	185300	5545880300	52800	52800	52800	52800	0
113	20240716	185200	5545880300	52800	52800	52800	52800	0
114	20240716	185100	5545880300	52800	52800	52800	52800	0
115	20240716	185000	5545880300	52800	52800	52800	52800	0
116	20240716	184900	5545880300	52800	52800	52800	52800	0
117	20240716	184800	5545880300	52800	52800	52800	52800	0
118	20240716	184700	5545880300	52800	52800	52800	52800	0
119	20240716	184600	5545880300	52800	52800	52800	52800	0
120	20240716	184500	5545880300	52800	52800	52800	52800	0
121	20240716	184400	5545880300	52800	52800	52800	52800	0
122	20240716	184300	5545880300	52800	52800	52800	52800	1454
123	20240716	184200	5545880300	52800	52800	52800	52800	0
124	20240716	184100	5545880300	52800	52800	52800	52800	0
125	20240716	184000	5545880300	52800	52800	52800	52800	0
126	20240716	183900	5545880300	52800	52800	52800	52800	0
127	20240716	183800	5545880300	52800	52800	52800	52800	0
128	20240716	183700	5545880300	52800	52800	52800	52800	0
129	20240716	183600	5545880300	52800	52800	52800	52800	0
130	20240716	183500	5545880300	52800	52800	52800	52800	0
131	20240716	183400	5545880300	52800	52800	52800	52800	0
132	20240716	183300	5545880300	52800	52800	52800	52800	0
133	20240716	183200	5545880300	52800	52800	52800	52800	0
134	20240716	183100	5545880300	52800	52800	52800	52800	0
135	20240716	183000	5545880300	52800	52800	52800	52800	0
136	20240716	182900	5545880300	52800	52800	52800	52800	0
137	20240716	182800	5545880300	52800	52800	52800	52800	0
138	20240716	182700	5545880300	52800	52800	52800	52800	0
139	20240716	182600	5545880300	52800	52800	52800	52800	0
140	20240716	182500	5545880300	52800	52800	52800	52800	0
141	20240716	182400	5545880300	52800	52800	52800	52800	0
142	20240716	182300	5545880300	52800	52800	52800	52800	0
143	20240716	182200	5545880300	52800	52800	52800	52800	0
144	20240716	182100	5545880300	52800	52800	52800	52800	0
145	20240716	182000	5545880300	52800	52800	52800	52800	0
146	20240716	181900	5545880300	52800	52800	52800	52800	0
147	20240716	181800	5545880300	52800	52800	52800	52800	0
148	20240716	181700	5545880300	52800	52800	52800	52800	0
149	20240716	181600	5545880300	52800	52800	52800	52800	0
150	20240716	181500	5545880300	52800	52800	52800	52800	0
151	20240716	181400	5545880300	52800	52800	52800	52800	0
152	20240716	181300	5545880300	52800	52800	52800	52800	1454
153	20240716	181200	5545880300	52800	52800	52800	52800	0
154	20240716	181100	5545880300	52800	52800	52800	52800	0
155	20240716	181000	5545880300	52800	52800	52800	52800	0
156	20240716	180900	5545880300	52800	52800	52800	52800	0
157	20240716	180800	5545880300	52800	52800	52800	52800	0
158	20240716	180700	5545880300	52800	52800	52800	52800	0
159	20240716	180600	5545880300	52800	52800	52800	52800	0
160	20240716	180500	5545880300	52800	52800	52800	52800	0
161	20240716	180400	5545880300	52800	52800	52800	52800	0
162	20240716	180300	5545880300	52800	52800	52800	52800	0
163	20240716	180200	5545880300	52800	52800	52800	52800	0
164	20240716	180100	5545880300	52800	52800	52800	52800	0
165	20240716	180000	5545880300	52800	52800	52800	52800	0
166	20240716	175900	5545880300	52800	52800	52800	52800	0
167	20240716	175800	5545880300	52800	52800	52800	52800	0
168	20240716	175700	5545880300	52800	52800	52800	52800	0
169	20240716	175600	5545880300	52800	52800	52800	52800	0
170	20240716	175500	5545880300	52800	52800	52800	52800	0
171	20240716	175400	5545880300	52800	52800	52800	52800	0
172	20240716	175300	5545880300	52800	52800	52800	52800	0
173	20240716	175200	5545880300	52800	52800	52800	52800	0
174	20240716	175100	5545880300	52800	52800	52800	52800	0
175	20240716	175000	5545880300	52800	52800	52800	52800	0
176	20240716	174900	5545880300	52800	52800	52800	52800	0
177	20240716	174800	5545880300	52800	52800	52800	52800	0
178	20240716	174700	5545880300	52800	52800	52800	52800	0
179	20240716	174600	5545880300	52800	52800	52800	52800	0
180	20240716	174500	5545880300	52800	52800	52800	52800	0
181	20240716	174400	5545880300	52800	52800	52800	52800	0
182	20240716	174300	5545880300	52800	52800	52800	52800	1454
183	20240716	174200	5545880300	52800	52800	52800	52800	0
184	20240716	174100	5545880300	52800	52800	52800	52800	0
185	20240716	174000	5545880300	52800	52800	52800	52800	0
186	20240716	173900	5545880300	52800	52800	52800	52800	0
187	20240716	173800	5545880300	52800	52800	52800	52800	0
188	20240716	173700	5545880300	52800	52800	52800	52800	0
189	20240716	173600	5545880300	52800	52800	52800	52800	0
190	20240716	173500	5545880300	52800	52800	52800	52800	0
191	20240716	173400	5545880300	52800	52800	52800	52800	0
192	20240716	173300	5545880300	52800	52800	52800	52800	0
193	20240716	173200	5545880300	52800	52800	52800	52800	0
194	20240716	173100	5545880300	52800	52800	52800	52800	0
195	20240716	173000	5545880300	52800	52800	52800	52800	0
196	20240716	172900	5545880300	52800	52800	52800	52800	0
197	20240716	172800	5545880300	52800	52800	52800	52800	0
198	20240716	172700	5545880300	52800	52800	52800	52800	0
199	20240716	172600	5545880300	52800	52800	52800	52800	0
200	20240716	172500	5545880300	52800	52800	52800	52800	0
201	20240716	172400	5545880300	52800	52800	52800	52800	0
202	20240716	172300	5545880300	52800	52800	52800	52800	0
203	20240716	172200	5545880300	52800	52800	52800	52800	0
204	20240716	172100	5545880300	52800	52800	52800	52800	0
205	20240716	172000	5545880300	52800	52800	52800	52800	0
206	20240716	171900	5545880300	52800	52800	52800	52800	0
207	20240716	171800	5545880300	52800	52800	52800	52800	0
208	20240716	171700	5545880300	52800	52800	52800	52800	0
209	20240716	171600	5545880300	52800	52800	52800	52800	0
210	20240716	171500	5545880300	52800	52800	52800	52800	0
211	20240716	171400	5545880300	52800	52800	52800	52800	0
212	20240716	171300	5545880300	52800	52800	52800	52800	1454
213	20240716	171200	5545880300	52800	52800	52800	52800	0
214	20240716	171100	5545880300	52800	52800	52800	52800	0
215	20240716	171000	5545880300	52800	52800	52800	52800	0
216	20240716	170900	5545880300	52800	52800	52800	52800	0
217	20240716	170800	5545880300	52800	52800	52800	52800	0
218	20240716	170700	5545880300	52800	52800	52800	52800	0
219	20240716	170600	5545880300	52800	52800	52800	52800	0
220	20240716	170500	5545880300	52800	52800	52800	52800	0
221	20240716	170400	5545880300	52800	52800	52800	52800	0
222	20240716	170300	5545880300	52800	52800	52800	52800	0
223	20240716	170200	5545880300	52800	52800	52800	52800	0
224	20240716	170100	5545880300	52800	52800	52800	52800	0
225	20240716	170000	5545880300	52800	52800	52800	52800	0
226	20240716	165900	5545880300	52800	52800	52800	52800	0
227	20240716	165800	5545880300	52800	52800	52800	52800	0
228	20240716	165700	5545880300	52800	52800	52800	52800	0
229	20240716	165600	5545880300	52800	52800	52800	52800	0
230	20240716	165500	5545880300	52800	52800	52800	52800	0
231	20240716	165400	5545880300	52800	52800	52800	52800	0
232	20240716	165300	5545880300	52800	52800	52800	52800	0
233	20240716	165200	5545880300	52800	52800	52800	52800	0
234	20240716	165100	5545880300	52800	52800	52800	52800	0
235	20240716	165000	5545880300	52800	52800	52800	52800	0
236	20240716	164900	5545880300	52800	52800	52800	52800	0
237	20240716	164800	5545880300	52800	52800	52800	52800	0
238	20240716	164700	5545880300	52800	52800	52800	52800	0
239	20240716	164600	5545880300	52800	52800	52800	52800	0
240	20240716	164500	5545880300	52800	52800	52800	52800	0
241	20240716	164400	5545880300	52800	52800	52800	52800	0
242	20240716	164300	5545880300	52800	52800	52800	52800	1454
243	20240716	164200	5545880300	52800	52800	52800	52800	0
244	20240716	164100	5545880300	52800	52800	52800	52800	0
245	20240716	164000	5545880300	52800	52800	52800	52800	0
246	20240716	163900	5545880300	52800	52800	52800	52800	0
247	20240716	163800	5545880300	52800	52800	52800	52800	0
248	20240716	163700	5545880300	52800	52800	52800	52800	0
249	20240716	163600	5545880300	52800	52800	52800	52800	0
250	20240716	163500	5545880300	52800	52800	52800	52800	0
251	20240716	163400	5545880300	52800	52800	52800	52800	0
252	20240716	163300	5545880300	52800	52800	52800	52800	0
253	20240716	163200	5545880300	52800	52800	52800	52800	0
254	20240716	163100	5545880300	52800	52800	52800	52800	0
255	20240716	163000	5545880300	52800	52800	52800	52800	0
256	20240716	162900	5545880300	52800	52800	52800	52800	0
257	20240716	162800	5545880300	52800	52800	52800	52800	0
258	20240716	162700	5545880300	52800	52800	52800	52800	0
259	20240716	162600	5545880300	52800	52800	52800	52800	0
260	20240716	162500	5545880300	52800	52800	52800	52800	0
261	20240716	162400	5545880300	52800	52800	52800	52800	0
262	20240716	162300	5545880300	52800	52800	52800	52800	0
263	20240716	162200	5545880300	52800	52800	52800	52800	0
264	20240716	162100	5545880300	52800	52800	52800	52800	0
265	20240716	162000	5545880300	52800	52800	52800	52800	0
266	20240716	161900	5545880300	52800	52800	52800	52800	0
267	20240716	161800	5545880300	52800	52800	52800	52800	0
268	20240716	161700	5545880300	52800	52800	52800	52800	0
269	20240716	161600	5545880300	52800	52800	52800	52800	0
270	20240716	161500	5545880300	52800	52800	52800	52800	0
271	20240716	161400	5545880300	52800	52800	52800	52800	0
272	20240716	161300	5545880300	52800	52800	52800	52800	1454
273	20240716	161200	5545880300	52800	52800	52800	52800	0
274	20240716	161100	5545880300	52800	52800	52800	52800	0
275	20240716	161000	5545880300	52800	52800	52800	52800	0
276	20240716	160900	5545880300	52800	52800	52800	52800	0
277	20240716	160800	5545880300	52800	52800	52800	52800	0
278	20240716	160700	5545880300	52800	52800	52800	52800	0
279	20240716	160600	5545880300	52800	52800	52800	52800	0
280	20240716	160500	5545880300	52800	52800	52800	52800	0
281	20240716	160400	5545880300	52800	52800	52800	52800	0
282	20240716	160300	5545880300	52800	52800	52800	52800	0
283	20240716	160200	5545880300	52800	52800	52800	52800	0
284	20240716	160100	5545880300	52800	52800	52800	52800	0
285	20240716	160000	5545880300	52800	52800	52800	52800	0
286	20240716	155900	5545880300	52800	52800	52800	52800	0
287	20240716	155800	5545880300	52800	52800	52800	52800	0
288	20240716	155700	5545880300	52800	52800	52800	52800	0
289	20240716	155600	5545880300	52800	52800	52800	52800	0
290	20240716	155500	5545880300	52800	52800	52800	52800	0
291	20240716	155400	5545880300	52800	52800	52800	52800	0
292	20240716	155300	5545880300	52800	52800	52800	52800	0
293	20240716	155200	5545880300	52800	52800	52800	52800	0
294	20240716	155100	5545880300	52800	52800	52800	52800	0
295	20240716	155000	5545880300	52800	52800	52800	52800	0
296	20240716	154900	5545880300	52800	52800	52800	52800	0
297	20240716	154800	5545880300	52800	52800	52800	52800	0
298	20240716	154700	5545880300	52800	52800	52800	52800	0
299	20240716	154600	5545880300	52800	52800	52800	52800	0
300	20240716	154500	5545880300	52800	52800	52800	52800	0
301	20240716	154400	5545880300	52800	52800	52800	52800	0
302	20240716	154300	5545880300	52800	52800	52800	52800	1454
303	20240716	154200	5545880300	52800	52800	52800	52800	0
304	20240716	154100	5545880300	52800	52800	52800	52800	0
305	20240716	154000	5545880300	52800	52800	52800	52800	0
306	20240716	153900	5545880300	52800	52800	52800	52800	0
307	20240716	153800	5545880300	52800	52800	52800	52800	0
308	20240716	153700	5545880300	52800	52800	52800	52800	0
309	20240716	153600	5545880300	52800	52800	52800	52800	0
310	20240716	153500	5545880300	52800	52800	52800	52800	0
311	20240716	153400	5545880300	52800	52800	52800	52800	0
312	20240716	153300	5545880300	52800	52800	52800	52800	0
313	20240716	153200	5545880300	52800	52800	52800	52800	0
314	20240716	153100	5545880300	52800	52800	52800	52800	0
315	20240716	153000	5545880300	52800	52800	52800	52800	1454
316	20240716	152900	5469109100	52800	52800	52800	52800	0
317	20240716	152800	5469109100	52800	52800	52800	52800	0
318	20240716	152700	5469109100	52800	52800	52800	52800	0
319	20240716	152600	5469109100	52800	52800	52800	52800	0
320	20240716	152500	5469109100	52800	52800	52800	52800	0
321	20240716	152400	5469109100	52800	52800	52800	52800	0
322	20240716	152300	5469109100	52800	52800	52800	52800	0
323	20240716	152200	5469109100	52800	52800	52800	52800	0
324	20240716	152100	5469109100	52800	52800	52800	52800	0
325	20240716	152000	5469109100	52800	52800	52800	52800	0
326	20240716	151900	5469109100	52800	52800	52900	52700	98
327	20240716	151800	5463937100	52800	52700	52900	52700	245
328	20240716	151700	5451012500	52700	52700	52800	52700	940
329	20240716	151600	5401459300	52700	52800	52900	52700	373
330	20240716	151500	5381774600	52800	52700	52900	52700	486
331	20240716	151400	5356145700	52700	52700	52900	52700	435
332	20240716	151300	5333196300	52700	52600	53000	52600	588
333	20240716	151200	5302175400	52600	52700	52900	52600	634
334	20240716	151100	5268790900	52600	52500	52700	52500	633
335	20240716	151000	5235476800	52500	52600	52700	52500	591
336	20240716	150900	5204413500	52700	52600	52900	52600	791
337	20240716	150800	5162754100	52600	52600	52800	52600	684
338	20240716	150700	5126743500	52700	52800	52900	52600	389
339	20240716	150600	5106252900	52800	52600	53000	52600	543
340	20240716	150500	5077619700	52600	52600	52700	52600	1045
341	20240716	150400	5022594100	52600	52600	52700	52600	734
342	20240716	150300	4983958600	52600	52600	52800	52600	440
343	20240716	150200	4960799200	52600	52600	52700	52500	528
344	20240716	150100	4933019800	52600	52700	52800	52600	457
345	20240716	150000	4908970200	52700	52700	52800	52600	533
346	20240716	145900	4880876800	52600	52700	52800	52600	535
347	20240716	145800	4852680800	52700	52800	52900	52600	1315
348	20240716	145700	4783366100	52800	52900	52900	52800	590
349	20240716	145600	4752189100	52800	52800	52900	52800	490
350	20240716	145500	4726316000	52800	52900	53000	52800	357
351	20240716	145400	4707446200	52900	53000	53200	52700	1160
352	20240716	145300	4646101000	52900	53100	53200	52900	3299
353	20240716	145200	4471149000	53100	53200	53300	53100	324
354	20240716	145100	4453938600	53200	53300	53400	53200	943
355	20240716	145000	4403748700	53400	53400	53500	53300	136
356	20240716	144900	4396489400	53500	53400	53500	53400	287
357	20240716	144800	4381150800	53400	53400	53400	53300	54
358	20240716	144700	4378267400	53400	53400	53400	53300	17
359	20240716	144600	4377360600	53400	53400	53400	53300	43
360	20240716	144500	4375064800	53400	53400	53400	53300	158
361	20240716	144400	4366627900	53300	53400	53400	53300	134
362	20240716	144300	4359475700	53400	53200	53400	53200	20
363	20240716	144200	4358409700	53200	53300	53400	53200	570
364	20240716	144100	4328025100	53300	53200	53300	53200	45
365	20240716	144000	4325628000	53300	53200	53300	53200	266
366	20240716	143900	4311453000	53300	53300	53400	53300	398
367	20240716	143800	4290236600	53200	53300	53300	53200	281
368	20240716	143700	4275263000	53300	53300	53300	53200	61
369	20240716	143600	4272016300	53300	53400	53400	53200	202
370	20240716	143500	4261254000	53400	53400	53400	53300	37
371	20240716	143400	4259278600	53300	53200	53400	53100	1336
372	20240716	143300	4188014600	53200	53200	53200	53100	44
373	20240716	143200	4185674200	53200	53200	53200	53100	149
374	20240716	143100	4177747600	53200	53100	53200	53100	53
375	20240716	143000	4174931800	53200	53000	53200	53000	258
376	20240716	142900	4161219600	53100	53200	53200	53100	273
377	20240716	142800	4146722500	53200	53200	53200	53100	96
378	20240716	142700	4141619300	53200	53100	53200	53100	196
379	20240716	142600	4131208600	53100	53100	53100	53000	25
380	20240716	142500	4129881800	53000	53200	53200	53000	161
381	20240716	142400	4121333600	53100	53200	53200	53100	961
382	20240716	142300	4070301100	53200	53300	53300	53100	539
383	20240716	142200	4041627700	53300	53400	53500	53300	573
384	20240716	142100	4011065200	53300	53500	53500	53300	59
385	20240716	142000	4007914700	53500	53400	53500	53400	26
386	20240716	141900	4006525900	53400	53400	53500	53300	408
387	20240716	141800	3984755800	53400	53500	53500	53400	369
388	20240716	141700	3965045800	53500	53500	53500	53400	42
389	20240716	141600	3962800500	53500	53500	53500	53400	355
390	20240716	141500	3943813000	53500	53300	53500	53300	199
391	20240716	141400	3933181500	53200	53300	53400	53200	236
392	20240716	141300	3920587000	53400	53400	53400	53300	67
393	20240716	141200	3917014700	53300	53400	53400	53300	35
394	20240716	141100	3915146300	53400	53300	53400	53300	67
395	20240716	141000	3911569100	53300	53300	53400	53200	132
396	20240716	140900	3904534700	53400	53300	53400	53300	26
397	20240716	140800	3903147300	53300	53400	53400	53300	123
398	20240716	140700	3896590000	53400	53400	53400	53300	36
399	20240716	140600	3894668000	53400	53300	53400	53300	11
400	20240716	140500	3894080800	53300	53500	53500	53300	365
401	20240716	140400	3874623500	53500	53400	53500	53400	131
402	20240716	140300	3867624900	53300	53400	53400	53300	16
403	20240716	140200	3866771400	53400	53400	53400	53300	30
404	20240716	140100	3865170200	53400	53300	53500	53300	330
405	20240716	140000	3847546000	53300	53400	53500	53300	174
406	20240716	135900	3838263300	53500	53500	53500	53400	43
407	20240716	135800	3835964800	53500	53500	53500	53400	22
408	20240716	135700	3834789000	53500	53400	53500	53400	94
409	20240716	135600	3829763300	53400	53400	53500	53300	59
410	20240716	135500	3826614500	53400	53400	53500	53400	33
411	20240716	135400	3824850900	53400	53400	53500	53300	197
412	20240716	135300	3814330300	53400	53500	53500	53400	606
413	20240716	135200	3781959600	53500	53500	53500	53400	62
414	20240716	135100	3778643500	53500	53500	53500	53400	98
415	20240716	135000	3773405700	53400	53400	53500	53400	39
416	20240716	134900	3771321200	53400	53600	53600	53400	474
417	20240716	134800	3745971600	53600	53500	53600	53500	129
418	20240716	134700	3739061600	53600	53600	53600	53500	136
419	20240716	134600	3731782100	53600	53600	53600	53500	295
420	20240716	134500	3715986100	53600	53600	53600	53500	263
421	20240716	134400	3701893400	53600	53500	53700	53500	849
422	20240716	134300	3656429700	53500	53500	53500	53400	28
423	20240716	134200	3654932400	53500	53400	53500	53300	91
424	20240716	134100	3650072400	53400	53400	53400	53300	33
425	20240716	134000	3648312400	53400	53400	53400	53300	37
426	20240716	133900	3646337200	53400	53300	53400	53300	407
427	20240716	133800	3624642100	53300	53200	53300	53200	114
428	20240716	133700	3618568800	53300	53300	53300	53200	67
429	20240716	133600	3614999600	53300	53200	53300	53200	35
430	20240716	133500	3613135300	53300	53300	53300	53300	10
431	20240716	133400	3612602300	53300	53300	53300	53200	143
432	20240716	133300	3604980800	53200	53300	53300	53200	23
433	20240716	133200	3603755800	53300	53300	53300	53200	324
434	20240716	133100	3586488200	53300	53300	53300	53200	76
435	20240716	133000	3582438100	53200	53300	53300	53200	110
436	20240716	132900	3576575300	53300	53100	53300	53100	33
437	20240716	132800	3574817800	53400	53200	53400	53200	2015
438	20240716	132700	3467371300	53100	53200	53200	53100	216
439	20240716	132600	3455881200	53200	53200	53200	53100	173
440	20240716	132500	3446677800	53100	53200	53200	53100	116
441	20240716	132400	3440517200	53100	53200	53200	53100	28
442	20240716	132300	3439028800	53200	53200	53200	53100	120
443	20240716	132200	3432645300	53200	53100	53200	53100	51
444	20240716	132100	3429933100	53100	53100	53200	53100	114
445	20240716	132000	3423878700	53100	53100	53200	53100	134
446	20240716	131900	3416761100	53100	53200	53200	53100	204
447	20240716	131800	3405909100	53200	53200	53200	53100	105
448	20240716	131700	3400323500	53200	53200	53200	53100	88
449	20240716	131600	3395642500	53200	53100	53200	53100	27
450	20240716	131500	3394207400	53100	53200	53200	53100	19
451	20240716	131400	3393197000	53200	53100	53200	53100	66
452	20240716	131300	3389686800	53200	53100	53200	53100	51
453	20240716	131200	3386974800	53100	53100	53200	53100	49
454	20240716	131100	3384370500	53100	53200	53200	53100	18
455	20240716	131000	3383413500	53100	53100	53200	53100	178
456	20240716	130900	3373949900	53100	53200	53200	53100	29
457	20240716	130800	3372407900	53200	53200	53200	53100	21
458	20240716	130700	3371290900	53100	53100	53200	53100	29
459	20240716	130600	3369750500	53200	53200	53200	53200	31
460	20240716	130500	3368101300	53200	53200	53200	53100	34
461	20240716	130400	3366292900	53200	53300	53300	53100	26
462	20240716	130300	3364908400	53300	53300	53300	53200	114
463	20240716	130200	3358837600	53300	53100	53300	53100	90
464	20240716	130100	3354049600	53200	53200	53200	53100	76
465	20240716	130000	3350011300	53100	53200	53200	53100	140
466	20240716	125900	3342576500	53200	53200	53200	53100	52
467	20240716	125800	3339810300	53200	53200	53200	53100	60
468	20240716	125700	3336619200	53200	53100	53200	53100	33
469	20240716	125600	3334864000	53200	53100	53200	53100	56
470	20240716	125500	3331885400	53200	53200	53200	53100	123
471	20240716	125400	3325343300	53100	53100	53200	53100	62
472	20240716	125300	3322045900	53200	53200	53200	53100	16
473	20240716	125200	3321195100	53200	53200	53200	53100	53
474	20240716	125100	3318378100	53200	53200	53200	53200	24
475	20240716	125000	3317101300	53200	53100	53200	53000	857
476	20240716	124900	3271527800	53000	53000	53100	53000	25
477	20240716	124800	3270202100	53000	53100	53100	53000	41
478	20240716	124700	3268025700	53000	53100	53100	53000	36
479	20240716	124600	3266117500	53100	53100	53100	53100	4
480	20240716	124500	3265905100	53200	52900	53200	52900	46
481	20240716	124400	3263467700	53000	53100	53100	53000	482
482	20240716	124300	3237921500	53200	53100	53200	53000	35
483	20240716	124200	3236062700	53100	53100	53100	53000	79
484	20240716	124100	3231868700	53100	53000	53100	53000	12
485	20240716	124000	3231232400	53100	53100	53100	53000	27
486	20240716	123900	3229800800	53100	53200	53200	53100	35
487	20240716	123800	3227939300	53100	53100	53100	53100	20
488	20240716	123700	3226877300	53000	53000	53100	53000	120
489	20240716	123600	3220507400	53000	53100	53200	53000	49
490	20240716	123500	3217907500	53200	53000	53300	53000	622
491	20240716	123400	3184886200	53100	53000	53100	53000	504
492	20240716	123300	3158164900	53000	52900	53000	52900	81
493	20240716	123200	3153876700	53000	53000	53000	53000	10
494	20240716	123100	3153346700	53000	53000	53000	53000	231
495	20240716	123000	3141103700	53100	53000	53100	52900	19
496	20240716	122900	3140096000	53100	52900	53100	52900	230
497	20240716	122800	3127928600	52800	52800	52900	52700	275
498	20240716	122700	3113406400	52700	52800	52800	52700	113
499	20240716	122600	3107445000	52700	52800	52800	52700	12
500	20240716	122500	3106811800	52800	52800	52800	52700	42
501	20240716	122400	3104594800	52800	52800	52800	52700	8
502	20240716	122300	3104172700	52700	52700	52800	52700	15
503	20240716	122200	3103381600	52700	52800	52800	52700	110
504	20240716	122100	3097583600	52700	52700	52700	52700	307
505	20240716	122000	3081404700	52700	52800	52800	52700	7
506	20240716	121900	3081035300	52700	52700	52800	52700	112
507	20240716	121800	3075132000	52700	52800	52800	52700	77
508	20240716	121700	3071071300	52700	52800	52900	52700	82
509	20240716	121600	3066740100	52800	52700	52800	52700	63
510	20240716	121500	3063414600	52700	52800	52800	52700	11
511	20240716	121400	3062834600	52800	52700	52800	52700	166
512	20240716	121300	3054082400	52800	52700	52800	52700	67
513	20240716	121200	3050545400	52700	52800	52800	52700	11
514	20240716	121100	3049965500	52800	52800	52800	52800	102
515	20240716	121000	3044579900	52800	52700	52800	52700	158
516	20240716	120900	3036249900	52700	52700	52800	52700	43
517	20240716	120800	3033980000	52600	53000	53000	52600	64
518	20240716	120700	3030599600	53000	52800	53000	52800	45
519	20240716	120600	3028219200	52800	53000	53000	52800	26
520	20240716	120500	3026845800	53100	52900	53100	52800	25
521	20240716	120400	3025519700	52900	52900	52900	52600	73
522	20240716	120300	3021661300	52700	53000	53000	52700	3657
523	20240716	120200	2828537500	53100	53000	53100	53000	19
524	20240716	120100	2827528900	53100	53000	53300	53000	169
525	20240716	120000	2818546500	53100	53100	53100	53000	16
526	20240716	115900	2817697000	53000	53100	53100	53000	20
527	20240716	115800	2816635900	53200	53000	53200	53000	635
528	20240716	115700	2782868100	53000	53100	53100	53000	154
529	20240716	115600	2774703300	53100	53000	53100	53000	375
530	20240716	115500	2754826000	53000	53100	53100	53000	111
531	20240716	115400	2748936500	53200	53200	53200	53100	43
532	20240716	115300	2746649900	53200	53100	53200	53100	126
533	20240716	115200	2739958300	53100	53100	53100	53000	231
534	20240716	115100	2727692800	53000	53000	53100	53000	5
535	20240716	115000	2727427600	53000	53100	53100	53000	107
536	20240716	114900	2721746600	53100	53200	53200	53100	5
537	20240716	114800	2721480800	53100	53300	53300	53000	210
538	20240716	114700	2710348700	53300	53000	53300	53000	217
539	20240716	114600	2698834100	53000	53100	53100	53000	21
540	20240716	114500	2697719900	53100	53200	53200	53100	101
541	20240716	114400	2692353900	53100	53200	53200	53000	310
542	20240716	114300	2675922700	53300	53300	53300	53200	99
543	20240716	114200	2670648900	53300	53200	53300	53200	23
544	20240716	114100	2669423300	53300	53200	53300	53100	103
545	20240716	114000	2663934500	53300	53100	53300	53000	494
546	20240716	113900	2637662100	53100	53000	53100	53000	82
547	20240716	113800	2633308500	53100	53000	53100	53000	38
548	20240716	113700	2631293100	53000	53100	53100	53000	63
549	20240716	113600	2627948200	53100	53100	53100	53000	60
550	20240716	113500	2624762500	53000	53200	53200	53000	293
551	20240716	113400	2609203200	53100	53200	53200	53100	184
552	20240716	113300	2599432500	53200	53200	53200	53100	63
553	20240716	113200	2596082800	53200	53200	53200	53100	175
554	20240716	113100	2586773000	53200	53300	53400	53200	501
555	20240716	113000	2560060800	53300	53300	53300	53200	49
556	20240716	112900	2557450100	53200	53300	53300	53200	13
557	20240716	112800	2556758300	53200	53400	53400	53100	150
558	20240716	112700	2548768900	53300	53000	53400	53000	2314
559	20240716	112600	2425447600	53000	53100	53100	53000	55
560	20240716	112500	2422528200	53100	53000	53100	53000	34
561	20240716	112400	2420726000	52900	52900	52900	52900	17
562	20240716	112300	2419826700	52900	53000	53000	52900	6
563	20240716	112200	2419508900	52900	52900	53000	52900	57
564	20240716	112100	2416488800	52900	52900	52900	52900	506
565	20240716	112000	2389721400	52900	53000	53000	52900	308
566	20240716	111900	2373427800	53000	52900	53000	52800	113
567	20240716	111800	2367449800	52900	53000	53000	52800	504
568	20240716	111700	2340788200	53000	53100	53100	53000	369
569	20240716	111600	2321231100	53100	53000	53100	53000	138
570	20240716	111500	2313908300	53000	53100	53100	53000	8
571	20240716	111400	2313484200	53100	53100	53100	53000	27
572	20240716	111300	2312052900	53000	53000	53100	53000	204
573	20240716	111200	2301239900	53100	53000	53100	53000	36
574	20240716	111100	2299328800	53000	53100	53100	53000	324
575	20240716	111000	2282126700	53200	53100	53200	53100	246
576	20240716	110900	2269063800	53100	53300	53300	53100	53
577	20240716	110800	2266245300	53200	53300	53300	53200	9
578	20240716	110700	2265766000	53300	53100	53300	53100	154
579	20240716	110600	2257573200	53100	53200	53200	53100	10
580	20240716	110500	2257041800	53200	53200	53300	53200	160
581	20240716	110400	2248518500	53100	53200	53200	53100	142
582	20240716	110300	2240969100	53200	53200	53200	53100	10
583	20240716	110200	2240437300	53200	53200	53300	53200	78
584	20240716	110100	2236284500	53200	53100	53200	53100	120
585	20240716	110000	2229912000	53100	53200	53300	53100	96
586	20240716	105900	2224808600	53200	53400	53400	53200	209
587	20240716	105800	2213687700	53400	53200	53400	53200	55
588	20240716	105700	2210754300	53200	53400	53400	53200	159
589	20240716	105600	2202279600	53500	53200	53500	53200	372
590	20240716	105500	2182440100	53300	53100	53400	53100	19
591	20240716	105400	2181427400	53400	53000	53400	53000	2783
592	20240716	105300	2033079300	53000	53100	53100	53000	352
593	20240716	105200	2014422100	53000	53000	53100	53000	154
594	20240716	105100	2006257300	53000	53000	53000	52900	10
595	20240716	105000	2005727800	53000	53000	53000	52900	22
596	20240716	104900	2004562400	53000	53000	53000	52900	26
597	20240716	104800	2003184600	53000	52900	53000	52900	120
598	20240716	104700	1996830600	52900	53000	53000	52900	544
599	20240716	104600	1967998700	53000	53100	53100	53000	220
600	20240716	104500	1956337300	53000	53100	53100	53000	103
601	20240716	104400	1950868300	53100	53100	53100	53000	56
602	20240716	104300	1947895100	53100	53000	53100	53000	10
603	20240716	104200	1947365000	53000	53000	53100	53000	474
604	20240716	104100	1922240800	53000	52900	53000	52900	65
605	20240716	104000	1918798100	52900	52900	52900	52800	122
606	20240716	103900	1912355700	52900	52900	53000	52900	193
607	20240716	103800	1902144600	52900	53000	53000	52900	27
608	20240716	103700	1900714800	53000	53000	53000	52900	133
609	20240716	103600	1893676200	52900	52900	53000	52900	106
610	20240716	103500	1888068000	52900	52700	52900	52700	30
611	20240716	103400	1886483700	52800	52800	52800	52800	43
612	20240716	103300	1884213300	52700	52800	52800	52700	137
613	20240716	103200	1876981300	52700	52700	52800	52700	88
614	20240716	103100	1872343600	52700	52600	52800	52600	42
615	20240716	103000	1870127600	52600	52700	52800	52600	119
616	20240716	102900	1863856000	52700	52600	52700	52600	12
617	20240716	102800	1863224700	52500	52600	52600	52500	127
618	20240716	102700	1856555800	52600	52600	52600	52500	641
619	20240716	102600	1822839300	52500	52500	52500	52500	121
620	20240716	102500	1816486800	52500	52500	52500	52500	41
621	20240716	102400	1814334300	52600	52600	52600	52500	84
622	20240716	102300	1809919700	52600	52500	52600	52500	30
623	20240716	102200	1808344600	52500	52300	52600	52300	212
624	20240716	102100	1797234900	52300	52700	52700	52300	7
625	20240716	102000	1796867300	52300	52600	52700	52300	718
626	20240716	101900	1759248200	52700	52600	52700	52600	46
627	20240716	101800	1756827100	52500	52300	52500	52300	26
628	20240716	101700	1755462500	52300	52600	52600	52200	371
629	20240716	101600	1736045300	52400	52700	52700	52400	901
630	20240716	101500	1688797300	52700	52700	52800	52600	106
631	20240716	101400	1683213100	52700	52600	52900	52600	67
632	20240716	101300	1679687800	52700	52800	52900	52500	1479
633	20240716	101200	1601964300	52700	52700	52900	52700	22
634	20240716	101100	1600804300	52700	52600	52700	52600	180
635	20240716	101000	1591323500	52700	52700	52700	52600	47
636	20240716	100900	1588848200	52700	52600	52700	52500	522
637	20240716	100800	1561393700	52600	52600	52600	52500	68
638	20240716	100700	1557818000	52600	52900	52900	52600	1251
639	20240716	100600	1491969800	52900	52900	52900	52800	219
640	20240716	100500	1480405800	52800	52800	52800	52700	122
641	20240716	100400	1473964400	52800	52900	52900	52700	55
642	20240716	100300	1471061500	52900	53000	53000	52700	892
643	20240716	100200	1423958500	53000	53000	53000	52900	129
644	20240716	100100	1417123500	53000	53000	53000	52900	48
645	20240716	100000	1414581100	53000	52900	53100	52800	33
646	20240716	095900	1412831100	53100	53100	53200	53100	56
647	20240716	095800	1409856600	53100	53000	53200	53000	711
648	20240716	095700	1372113300	53000	53000	53100	53000	36
649	20240716	095600	1370202500	53000	52900	53100	52900	623
650	20240716	095500	1337176500	52800	53000	53000	52800	200
651	20240716	095400	1326596400	53100	53000	53100	53000	89
652	20240716	095300	1321872300	53000	53000	53200	53000	154
653	20240716	095200	1313709200	53000	53200	53200	53000	149
654	20240716	095100	1305807400	52900	53000	53200	52900	327
655	20240716	095000	1288484000	53000	53000	53000	53000	42
656	20240716	094900	1286258000	53000	52900	53000	52900	35
657	20240716	094800	1284405200	53000	52900	53000	52900	9
658	20240716	094700	1283928900	53000	52900	53000	52900	21
659	20240716	094600	1282816600	52900	52800	53000	52700	187
660	20240716	094500	1272942600	52800	52900	52900	52700	608
661	20240716	094400	1240877800	52900	52800	52900	52800	36
662	20240716	094300	1238975500	52800	52800	52900	52800	36
663	20240716	094200	1237074200	52800	53000	53000	52700	732
664	20240716	094100	1198394300	53000	53100	53100	53000	21
665	20240716	094000	1197280300	53100	52900	53100	52900	135
666	20240716	093900	1190134600	53000	53000	53000	52800	74
667	20240716	093800	1186214000	52900	52900	53000	52800	131
668	20240716	093700	1179284100	52900	52800	53000	52800	50
669	20240716	093600	1176639300	52900	53000	53100	52900	269
670	20240716	093500	1162402800	52900	53100	53100	52900	350
671	20240716	093400	1143855700	53100	53100	53100	53000	321
672	20240716	093300	1126811000	53100	53100	53100	53000	167
673	20240716	093200	1117947700	53100	53100	53100	53000	282
674	20240716	093100	1102976800	53100	53200	53300	53000	298
675	20240716	093000	1087154200	53300	53400	53500	53300	278
676	20240716	092900	1072329000	53400	53100	53400	53100	173
677	20240716	092800	1063115300	53100	53500	53500	53100	318
678	20240716	092700	1046207000	53500	53700	53700	53300	107
679	20240716	092600	1040489200	53700	53500	53800	53400	1578
680	20240716	092500	955895600	53500	53500	53600	53500	457
681	20240716	092400	931441300	53500	53500	53600	53500	371
682	20240716	092300	911571800	53600	53500	53600	53400	837
683	20240716	092200	866755900	53400	53200	53400	53200	1099
684	20240716	092100	808201400	53100	53000	53200	53000	195
685	20240716	092000	797829800	53200	53000	53200	53000	686
686	20240716	091900	761405000	53000	53100	53100	53000	254
687	20240716	091800	747917900	53100	52900	53100	52700	179
688	20240716	091700	738452600	53000	53000	53100	53000	612
689	20240716	091600	706016400	52900	53000	53000	52700	1217
690	20240716	091500	641698500	53000	53000	53000	52900	683
691	20240716	091400	605499600	53100	53000	53100	52900	579
692	20240716	091300	574812700	53100	53100	53100	53100	152
693	20240716	091200	566741500	53100	53100	53200	53100	255
694	20240716	091100	553199100	53100	53100	53100	53100	104
695	20240716	091000	547676700	53100	53400	53400	53100	431
696	20240716	090900	524702400	53500	52900	53500	52900	1156
697	20240716	090800	463296900	52900	52800	53000	52800	220
698	20240716	090700	451662200	52800	52900	52900	52800	581
699	20240716	090600	420984500	52900	53000	53100	52800	265
700	20240716	090500	406937800	52900	52600	53000	52600	125
701	20240716	090400	400335000	52700	52600	52700	52600	265
702	20240716	090300	386385900	52600	52600	52700	52500	1247
703	20240716	090200	320792300	52600	52800	52800	52600	621
704	20240716	090100	288048500	52700	53200	53200	52700	2795
705	20240716	090000	139838100	53300	53400	53400	53100	2624