KissMeData/357550/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	213300	136227600	53000	53000	53000	53000	272
3	20240708	213200	136227600	53000	53000	53000	53000	0
4	20240708	213100	136227600	53000	53000	53000	53000	0
5	20240708	213000	136227600	53000	53000	53000	53000	0
6	20240708	212900	136227600	53000	53000	53000	53000	0
7	20240708	212800	136227600	53000	53000	53000	53000	0
8	20240708	212700	136227600	53000	53000	53000	53000	0
9	20240708	212600	136227600	53000	53000	53000	53000	0
10	20240708	212500	136227600	53000	53000	53000	53000	0
11	20240708	212400	136227600	53000	53000	53000	53000	0
12	20240708	212300	136227600	53000	53000	53000	53000	0
13	20240708	212200	136227600	53000	53000	53000	53000	0
14	20240708	212100	136227600	53000	53000	53000	53000	0
15	20240708	212000	136227600	53000	53000	53000	53000	0
16	20240708	211900	136227600	53000	53000	53000	53000	0
17	20240708	211800	136227600	53000	53000	53000	53000	0
18	20240708	211700	136227600	53000	53000	53000	53000	0
19	20240708	211600	136227600	53000	53000	53000	53000	0
20	20240708	211500	136227600	53000	53000	53000	53000	0
21	20240708	211400	136227600	53000	53000	53000	53000	0
22	20240708	211300	136227600	53000	53000	53000	53000	0
23	20240708	211200	136227600	53000	53000	53000	53000	0
24	20240708	211100	136227600	53000	53000	53000	53000	0
25	20240708	211000	136227600	53000	53000	53000	53000	0
26	20240708	210900	136227600	53000	53000	53000	53000	0
27	20240708	210800	136227600	53000	53000	53000	53000	0
28	20240708	210700	136227600	53000	53000	53000	53000	0
29	20240708	210600	136227600	53000	53000	53000	53000	0
30	20240708	210500	136227600	53000	53000	53000	53000	0
31	20240708	210400	136227600	53000	53000	53000	53000	0
32	20240708	210300	136227600	53000	53000	53000	53000	272
33	20240708	210200	136227600	53000	53000	53000	53000	0
34	20240708	210100	136227600	53000	53000	53000	53000	0
35	20240708	210000	136227600	53000	53000	53000	53000	0
36	20240708	205900	136227600	53000	53000	53000	53000	0
37	20240708	205800	136227600	53000	53000	53000	53000	0
38	20240708	205700	136227600	53000	53000	53000	53000	0
39	20240708	205600	136227600	53000	53000	53000	53000	0
40	20240708	205500	136227600	53000	53000	53000	53000	0
41	20240708	205400	136227600	53000	53000	53000	53000	0
42	20240708	205300	136227600	53000	53000	53000	53000	0
43	20240708	205200	136227600	53000	53000	53000	53000	0
44	20240708	205100	136227600	53000	53000	53000	53000	0
45	20240708	205000	136227600	53000	53000	53000	53000	0
46	20240708	204900	136227600	53000	53000	53000	53000	0
47	20240708	204800	136227600	53000	53000	53000	53000	0
48	20240708	204700	136227600	53000	53000	53000	53000	0
49	20240708	204600	136227600	53000	53000	53000	53000	0
50	20240708	204500	136227600	53000	53000	53000	53000	0
51	20240708	204400	136227600	53000	53000	53000	53000	0
52	20240708	204300	136227600	53000	53000	53000	53000	0
53	20240708	204200	136227600	53000	53000	53000	53000	0
54	20240708	204100	136227600	53000	53000	53000	53000	0
55	20240708	204000	136227600	53000	53000	53000	53000	0
56	20240708	203900	136227600	53000	53000	53000	53000	0
57	20240708	203800	136227600	53000	53000	53000	53000	0
58	20240708	203700	136227600	53000	53000	53000	53000	0
59	20240708	203600	136227600	53000	53000	53000	53000	0
60	20240708	203500	136227600	53000	53000	53000	53000	0
61	20240708	203400	136227600	53000	53000	53000	53000	0
62	20240708	203300	136227600	53000	53000	53000	53000	272
63	20240708	203200	136227600	53000	53000	53000	53000	0
64	20240708	203100	136227600	53000	53000	53000	53000	0
65	20240708	203000	136227600	53000	53000	53000	53000	0
66	20240708	202900	136227600	53000	53000	53000	53000	0
67	20240708	202800	136227600	53000	53000	53000	53000	0
68	20240708	202700	136227600	53000	53000	53000	53000	0
69	20240708	202600	136227600	53000	53000	53000	53000	0
70	20240708	202500	136227600	53000	53000	53000	53000	0
71	20240708	202400	136227600	53000	53000	53000	53000	0
72	20240708	202300	136227600	53000	53000	53000	53000	0
73	20240708	202200	136227600	53000	53000	53000	53000	0
74	20240708	202100	136227600	53000	53000	53000	53000	0
75	20240708	202000	136227600	53000	53000	53000	53000	0
76	20240708	201900	136227600	53000	53000	53000	53000	0
77	20240708	201800	136227600	53000	53000	53000	53000	0
78	20240708	201700	136227600	53000	53000	53000	53000	0
79	20240708	201600	136227600	53000	53000	53000	53000	0
80	20240708	201500	136227600	53000	53000	53000	53000	0
81	20240708	201400	136227600	53000	53000	53000	53000	0
82	20240708	201300	136227600	53000	53000	53000	53000	0
83	20240708	201200	136227600	53000	53000	53000	53000	0
84	20240708	201100	136227600	53000	53000	53000	53000	0
85	20240708	201000	136227600	53000	53000	53000	53000	0
86	20240708	200900	136227600	53000	53000	53000	53000	0
87	20240708	200800	136227600	53000	53000	53000	53000	0
88	20240708	200700	136227600	53000	53000	53000	53000	0
89	20240708	200600	136227600	53000	53000	53000	53000	0
90	20240708	200500	136227600	53000	53000	53000	53000	0
91	20240708	200400	136227600	53000	53000	53000	53000	0
92	20240708	200300	136227600	53000	53000	53000	53000	272
93	20240708	200200	136227600	53000	53000	53000	53000	0
94	20240708	200100	136227600	53000	53000	53000	53000	0
95	20240708	200000	136227600	53000	53000	53000	53000	0
96	20240708	195900	136227600	53000	53000	53000	53000	0
97	20240708	195800	136227600	53000	53000	53000	53000	0
98	20240708	195700	136227600	53000	53000	53000	53000	0
99	20240708	195600	136227600	53000	53000	53000	53000	0
100	20240708	195500	136227600	53000	53000	53000	53000	0
101	20240708	195400	136227600	53000	53000	53000	53000	0
102	20240708	195300	136227600	53000	53000	53000	53000	0
103	20240708	195200	136227600	53000	53000	53000	53000	0
104	20240708	195100	136227600	53000	53000	53000	53000	0
105	20240708	195000	136227600	53000	53000	53000	53000	0
106	20240708	194900	136227600	53000	53000	53000	53000	0
107	20240708	194800	136227600	53000	53000	53000	53000	0
108	20240708	194700	136227600	53000	53000	53000	53000	0
109	20240708	194600	136227600	53000	53000	53000	53000	0
110	20240708	194500	136227600	53000	53000	53000	53000	0
111	20240708	194400	136227600	53000	53000	53000	53000	0
112	20240708	194300	136227600	53000	53000	53000	53000	0
113	20240708	194200	136227600	53000	53000	53000	53000	0
114	20240708	194100	136227600	53000	53000	53000	53000	0
115	20240708	194000	136227600	53000	53000	53000	53000	0
116	20240708	193900	136227600	53000	53000	53000	53000	0
117	20240708	193800	136227600	53000	53000	53000	53000	0
118	20240708	193700	136227600	53000	53000	53000	53000	0
119	20240708	193600	136227600	53000	53000	53000	53000	0
120	20240708	193500	136227600	53000	53000	53000	53000	0
121	20240708	193400	136227600	53000	53000	53000	53000	0
122	20240708	193300	136227600	53000	53000	53000	53000	272
123	20240708	193200	136227600	53000	53000	53000	53000	0
124	20240708	193100	136227600	53000	53000	53000	53000	0
125	20240708	193000	136227600	53000	53000	53000	53000	0
126	20240708	192900	136227600	53000	53000	53000	53000	0
127	20240708	192800	136227600	53000	53000	53000	53000	0
128	20240708	192700	136227600	53000	53000	53000	53000	0
129	20240708	192600	136227600	53000	53000	53000	53000	0
130	20240708	192500	136227600	53000	53000	53000	53000	0
131	20240708	192400	136227600	53000	53000	53000	53000	0
132	20240708	192300	136227600	53000	53000	53000	53000	0
133	20240708	192200	136227600	53000	53000	53000	53000	0
134	20240708	192100	136227600	53000	53000	53000	53000	0
135	20240708	192000	136227600	53000	53000	53000	53000	0
136	20240708	191900	136227600	53000	53000	53000	53000	0
137	20240708	191800	136227600	53000	53000	53000	53000	0
138	20240708	191700	136227600	53000	53000	53000	53000	0
139	20240708	191600	136227600	53000	53000	53000	53000	0
140	20240708	191500	136227600	53000	53000	53000	53000	0
141	20240708	191400	136227600	53000	53000	53000	53000	0
142	20240708	191300	136227600	53000	53000	53000	53000	0
143	20240708	191200	136227600	53000	53000	53000	53000	0
144	20240708	191100	136227600	53000	53000	53000	53000	0
145	20240708	191000	136227600	53000	53000	53000	53000	0
146	20240708	190900	136227600	53000	53000	53000	53000	0
147	20240708	190800	136227600	53000	53000	53000	53000	0
148	20240708	190700	136227600	53000	53000	53000	53000	0
149	20240708	190600	136227600	53000	53000	53000	53000	0
150	20240708	190500	136227600	53000	53000	53000	53000	0
151	20240708	190400	136227600	53000	53000	53000	53000	0
152	20240708	190300	136227600	53000	53000	53000	53000	272
153	20240708	190200	136227600	53000	53000	53000	53000	0
154	20240708	190100	136227600	53000	53000	53000	53000	0
155	20240708	190000	136227600	53000	53000	53000	53000	0
156	20240708	185900	136227600	53000	53000	53000	53000	0
157	20240708	185800	136227600	53000	53000	53000	53000	0
158	20240708	185700	136227600	53000	53000	53000	53000	0
159	20240708	185600	136227600	53000	53000	53000	53000	0
160	20240708	185500	136227600	53000	53000	53000	53000	0
161	20240708	185400	136227600	53000	53000	53000	53000	0
162	20240708	185300	136227600	53000	53000	53000	53000	0
163	20240708	185200	136227600	53000	53000	53000	53000	0
164	20240708	185100	136227600	53000	53000	53000	53000	0
165	20240708	185000	136227600	53000	53000	53000	53000	0
166	20240708	184900	136227600	53000	53000	53000	53000	0
167	20240708	184800	136227600	53000	53000	53000	53000	0
168	20240708	184700	136227600	53000	53000	53000	53000	0
169	20240708	184600	136227600	53000	53000	53000	53000	0
170	20240708	184500	136227600	53000	53000	53000	53000	0
171	20240708	184400	136227600	53000	53000	53000	53000	0
172	20240708	184300	136227600	53000	53000	53000	53000	0
173	20240708	184200	136227600	53000	53000	53000	53000	0
174	20240708	184100	136227600	53000	53000	53000	53000	0
175	20240708	184000	136227600	53000	53000	53000	53000	0
176	20240708	183900	136227600	53000	53000	53000	53000	0
177	20240708	183800	136227600	53000	53000	53000	53000	0
178	20240708	183700	136227600	53000	53000	53000	53000	0
179	20240708	183600	136227600	53000	53000	53000	53000	0
180	20240708	183500	136227600	53000	53000	53000	53000	0
181	20240708	183400	136227600	53000	53000	53000	53000	0
182	20240708	183300	136227600	53000	53000	53000	53000	272
183	20240708	183200	136227600	53000	53000	53000	53000	0
184	20240708	183100	136227600	53000	53000	53000	53000	0
185	20240708	183000	136227600	53000	53000	53000	53000	0
186	20240708	182900	136227600	53000	53000	53000	53000	0
187	20240708	182800	136227600	53000	53000	53000	53000	0
188	20240708	182700	136227600	53000	53000	53000	53000	0
189	20240708	182600	136227600	53000	53000	53000	53000	0
190	20240708	182500	136227600	53000	53000	53000	53000	0
191	20240708	182400	136227600	53000	53000	53000	53000	0
192	20240708	182300	136227600	53000	53000	53000	53000	0
193	20240708	182200	136227600	53000	53000	53000	53000	0
194	20240708	182100	136227600	53000	53000	53000	53000	0
195	20240708	182000	136227600	53000	53000	53000	53000	0
196	20240708	181900	136227600	53000	53000	53000	53000	0
197	20240708	181800	136227600	53000	53000	53000	53000	0
198	20240708	181700	136227600	53000	53000	53000	53000	0
199	20240708	181600	136227600	53000	53000	53000	53000	0
200	20240708	181500	136227600	53000	53000	53000	53000	0
201	20240708	181400	136227600	53000	53000	53000	53000	0
202	20240708	181300	136227600	53000	53000	53000	53000	0
203	20240708	181200	136227600	53000	53000	53000	53000	0
204	20240708	181100	136227600	53000	53000	53000	53000	0
205	20240708	181000	136227600	53000	53000	53000	53000	0
206	20240708	180900	136227600	53000	53000	53000	53000	0
207	20240708	180800	136227600	53000	53000	53000	53000	0
208	20240708	180700	136227600	53000	53000	53000	53000	0
209	20240708	180600	136227600	53000	53000	53000	53000	0
210	20240708	180500	136227600	53000	53000	53000	53000	0
211	20240708	180400	136227600	53000	53000	53000	53000	0
212	20240708	180300	136227600	53000	53000	53000	53000	272
213	20240708	180200	136227600	53000	53000	53000	53000	0
214	20240708	180100	136227600	53000	53000	53000	53000	0
215	20240708	180000	136227600	53000	53000	53000	53000	0
216	20240708	175900	136227600	53000	53000	53000	53000	0
217	20240708	175800	136227600	53000	53000	53000	53000	0
218	20240708	175700	136227600	53000	53000	53000	53000	0
219	20240708	175600	136227600	53000	53000	53000	53000	0
220	20240708	175500	136227600	53000	53000	53000	53000	0
221	20240708	175400	136227600	53000	53000	53000	53000	0
222	20240708	175300	136227600	53000	53000	53000	53000	0
223	20240708	175200	136227600	53000	53000	53000	53000	0
224	20240708	175100	136227600	53000	53000	53000	53000	0
225	20240708	175000	136227600	53000	53000	53000	53000	0
226	20240708	174900	136227600	53000	53000	53000	53000	0
227	20240708	174800	136227600	53000	53000	53000	53000	0
228	20240708	174700	136227600	53000	53000	53000	53000	0
229	20240708	174600	136227600	53000	53000	53000	53000	0
230	20240708	174500	136227600	53000	53000	53000	53000	0
231	20240708	174400	136227600	53000	53000	53000	53000	0
232	20240708	174300	136227600	53000	53000	53000	53000	0
233	20240708	174200	136227600	53000	53000	53000	53000	0
234	20240708	174100	136227600	53000	53000	53000	53000	0
235	20240708	174000	136227600	53000	53000	53000	53000	0
236	20240708	173900	136227600	53000	53000	53000	53000	0
237	20240708	173800	136227600	53000	53000	53000	53000	0
238	20240708	173700	136227600	53000	53000	53000	53000	0
239	20240708	173600	136227600	53000	53000	53000	53000	0
240	20240708	173500	136227600	53000	53000	53000	53000	0
241	20240708	173400	136227600	53000	53000	53000	53000	0
242	20240708	173300	136227600	53000	53000	53000	53000	272
243	20240708	173200	136227600	53000	53000	53000	53000	0
244	20240708	173100	136227600	53000	53000	53000	53000	0
245	20240708	173000	136227600	53000	53000	53000	53000	0
246	20240708	172900	136227600	53000	53000	53000	53000	0
247	20240708	172800	136227600	53000	53000	53000	53000	0
248	20240708	172700	136227600	53000	53000	53000	53000	0
249	20240708	172600	136227600	53000	53000	53000	53000	0
250	20240708	172500	136227600	53000	53000	53000	53000	0
251	20240708	172400	136227600	53000	53000	53000	53000	0
252	20240708	172300	136227600	53000	53000	53000	53000	0
253	20240708	172200	136227600	53000	53000	53000	53000	0
254	20240708	172100	136227600	53000	53000	53000	53000	0
255	20240708	172000	136227600	53000	53000	53000	53000	0
256	20240708	171900	136227600	53000	53000	53000	53000	0
257	20240708	171800	136227600	53000	53000	53000	53000	0
258	20240708	171700	136227600	53000	53000	53000	53000	0
259	20240708	171600	136227600	53000	53000	53000	53000	0
260	20240708	171500	136227600	53000	53000	53000	53000	0
261	20240708	171400	136227600	53000	53000	53000	53000	0
262	20240708	171300	136227600	53000	53000	53000	53000	0
263	20240708	171200	136227600	53000	53000	53000	53000	0
264	20240708	171100	136227600	53000	53000	53000	53000	0
265	20240708	171000	136227600	53000	53000	53000	53000	0
266	20240708	170900	136227600	53000	53000	53000	53000	0
267	20240708	170800	136227600	53000	53000	53000	53000	0
268	20240708	170700	136227600	53000	53000	53000	53000	0
269	20240708	170600	136227600	53000	53000	53000	53000	0
270	20240708	170500	136227600	53000	53000	53000	53000	0
271	20240708	170400	136227600	53000	53000	53000	53000	0
272	20240708	170300	136227600	53000	53000	53000	53000	272
273	20240708	170200	136227600	53000	53000	53000	53000	0
274	20240708	170100	136227600	53000	53000	53000	53000	0
275	20240708	170000	136227600	53000	53000	53000	53000	0
276	20240708	165900	136227600	53000	53000	53000	53000	0
277	20240708	165800	136227600	53000	53000	53000	53000	0
278	20240708	165700	136227600	53000	53000	53000	53000	0
279	20240708	165600	136227600	53000	53000	53000	53000	0
280	20240708	165500	136227600	53000	53000	53000	53000	0
281	20240708	165400	136227600	53000	53000	53000	53000	0
282	20240708	165300	136227600	53000	53000	53000	53000	0
283	20240708	165200	136227600	53000	53000	53000	53000	0
284	20240708	165100	136227600	53000	53000	53000	53000	0
285	20240708	165000	136227600	53000	53000	53000	53000	0
286	20240708	164900	136227600	53000	53000	53000	53000	0
287	20240708	164800	136227600	53000	53000	53000	53000	0
288	20240708	164700	136227600	53000	53000	53000	53000	0
289	20240708	164600	136227600	53000	53000	53000	53000	0
290	20240708	164500	136227600	53000	53000	53000	53000	0
291	20240708	164400	136227600	53000	53000	53000	53000	0
292	20240708	164300	136227600	53000	53000	53000	53000	0
293	20240708	164200	136227600	53000	53000	53000	53000	0
294	20240708	164100	136227600	53000	53000	53000	53000	0
295	20240708	164000	136227600	53000	53000	53000	53000	0
296	20240708	163900	136227600	53000	53000	53000	53000	0
297	20240708	163800	136227600	53000	53000	53000	53000	0
298	20240708	163700	136227600	53000	53000	53000	53000	0
299	20240708	163600	136227600	53000	53000	53000	53000	0
300	20240708	163500	136227600	53000	53000	53000	53000	0
301	20240708	163400	136227600	53000	53000	53000	53000	0
302	20240708	163300	136227600	53000	53000	53000	53000	272
303	20240708	163200	136227600	53000	53000	53000	53000	0
304	20240708	163100	136227600	53000	53000	53000	53000	0
305	20240708	163000	136227600	53000	53000	53000	53000	0
306	20240708	162900	136227600	53000	53000	53000	53000	0
307	20240708	162800	136227600	53000	53000	53000	53000	0
308	20240708	162700	136227600	53000	53000	53000	53000	0
309	20240708	162600	136227600	53000	53000	53000	53000	0
310	20240708	162500	136227600	53000	53000	53000	53000	0
311	20240708	162400	136227600	53000	53000	53000	53000	0
312	20240708	162300	136227600	53000	53000	53000	53000	0
313	20240708	162200	136227600	53000	53000	53000	53000	0
314	20240708	162100	136227600	53000	53000	53000	53000	0
315	20240708	162000	136227600	53000	53000	53000	53000	0
316	20240708	161900	136227600	53000	53000	53000	53000	0
317	20240708	161800	136227600	53000	53000	53000	53000	0
318	20240708	161700	136227600	53000	53000	53000	53000	0
319	20240708	161600	136227600	53000	53000	53000	53000	0
320	20240708	161500	136227600	53000	53000	53000	53000	0
321	20240708	161400	136227600	53000	53000	53000	53000	0
322	20240708	161300	136227600	53000	53000	53000	53000	0
323	20240708	161200	136227600	53000	53000	53000	53000	0
324	20240708	161100	136227600	53000	53000	53000	53000	0
325	20240708	161000	136227600	53000	53000	53000	53000	0
326	20240708	160900	136227600	53000	53000	53000	53000	0
327	20240708	160800	136227600	53000	53000	53000	53000	0
328	20240708	160700	136227600	53000	53000	53000	53000	0
329	20240708	160600	136227600	53000	53000	53000	53000	0
330	20240708	160500	136227600	53000	53000	53000	53000	0
331	20240708	160400	136227600	53000	53000	53000	53000	0
332	20240708	160300	136227600	53000	53000	53000	53000	272
333	20240708	160200	136227600	53000	53000	53000	53000	0
334	20240708	160100	136227600	53000	53000	53000	53000	0
335	20240708	160000	136227600	53000	53000	53000	53000	0
336	20240708	155900	136227600	53000	53000	53000	53000	0
337	20240708	155800	136227600	53000	53000	53000	53000	0
338	20240708	155700	136227600	53000	53000	53000	53000	0
339	20240708	155600	136227600	53000	53000	53000	53000	0
340	20240708	155500	136227600	53000	53000	53000	53000	0
341	20240708	155400	136227600	53000	53000	53000	53000	0
342	20240708	155300	136227600	53000	53000	53000	53000	0
343	20240708	155200	136227600	53000	53000	53000	53000	0
344	20240708	155100	136227600	53000	53000	53000	53000	0
345	20240708	155000	136227600	53000	53000	53000	53000	0
346	20240708	154900	136227600	53000	53000	53000	53000	0
347	20240708	154800	136227600	53000	53000	53000	53000	0
348	20240708	154700	136227600	53000	53000	53000	53000	0
349	20240708	154600	136227600	53000	53000	53000	53000	0
350	20240708	154500	136227600	53000	53000	53000	53000	0
351	20240708	154400	136227600	53000	53000	53000	53000	0
352	20240708	154300	136227600	53000	53000	53000	53000	0
353	20240708	154200	136227600	53000	53000	53000	53000	0
354	20240708	154100	136227600	53000	53000	53000	53000	0
355	20240708	154000	136227600	53000	53000	53000	53000	0
356	20240708	153900	136227600	53000	53000	53000	53000	0
357	20240708	153800	136227600	53000	53000	53000	53000	0
358	20240708	153700	136227600	53000	53000	53000	53000	0
359	20240708	153600	136227600	53000	53000	53000	53000	0
360	20240708	153500	136227600	53000	53000	53000	53000	0
361	20240708	153400	136227600	53000	53000	53000	53000	0
362	20240708	153300	136227600	53000	53000	53000	53000	272
363	20240708	153200	136227600	53000	53000	53000	53000	0
364	20240708	153100	136227600	53000	53000	53000	53000	0
365	20240708	153000	136227600	53000	53000	53000	53000	272
366	20240708	152900	121811600	53200	53200	53200	53200	0
367	20240708	152800	121811600	53200	53200	53200	53200	0
368	20240708	152700	121811600	53200	53200	53200	53200	0
369	20240708	152600	121811600	53200	53200	53200	53200	0
370	20240708	152500	121811600	53200	53200	53200	53200	0
371	20240708	152400	121811600	53200	53200	53200	53200	0
372	20240708	152300	121811600	53200	53200	53200	53200	0
373	20240708	152200	121811600	53200	53200	53200	53200	0
374	20240708	152100	121811600	53200	53200	53200	53200	0
375	20240708	152000	121811600	53200	53200	53200	53200	0
376	20240708	151900	121811600	53200	52700	53200	52700	13
377	20240708	151800	121122200	52700	52700	52700	52700	2
378	20240708	151700	121016800	52800	52800	52800	52800	0
379	20240708	151600	121016800	52800	52800	52800	52800	0
380	20240708	151500	121016800	52800	52700	52800	52700	27
381	20240708	151400	119592300	52800	52800	52800	52800	0
382	20240708	151300	119592300	52800	52800	52800	52800	20
383	20240708	151200	118536300	52600	52600	52600	52600	0
384	20240708	151100	118536300	52600	52600	52600	52600	1
385	20240708	151000	118483700	52600	52600	52600	52600	11
386	20240708	150900	117905100	52600	52600	52600	52600	0
387	20240708	150800	117905100	52600	52600	52600	52600	0
388	20240708	150700	117905100	52600	52600	52600	52600	0
389	20240708	150600	117905100	52600	52600	52600	52600	0
390	20240708	150500	117905100	52600	52600	52600	52600	0
391	20240708	150400	117905100	52600	52600	52600	52600	0
392	20240708	150300	117905100	52600	52600	52600	52600	0
393	20240708	150200	117905100	52600	52600	52600	52600	0
394	20240708	150100	117905100	52600	52600	52600	52600	0
395	20240708	150000	117905100	52600	52600	52600	52600	6
396	20240708	145900	117589500	52600	52600	52600	52600	0
397	20240708	145800	117589500	52600	52600	52600	52600	0
398	20240708	145700	117589500	52600	52600	52600	52600	0
399	20240708	145600	117589500	52600	52600	52600	52600	0
400	20240708	145500	117589500	52600	52600	52600	52600	0
401	20240708	145400	117589500	52600	52600	52600	52600	0
402	20240708	145300	117589500	52600	52600	52600	52600	0
403	20240708	145200	117589500	52600	52600	52600	52600	0
404	20240708	145100	117589500	52600	52600	52600	52600	0
405	20240708	145000	117589500	52600	52600	52600	52600	0
406	20240708	144900	117589500	52600	52600	52600	52600	0
407	20240708	144800	117589500	52600	52600	52600	52600	0
408	20240708	144700	117589500	52600	52600	52600	52600	0
409	20240708	144600	117589500	52600	52600	52600	52600	0
410	20240708	144500	117589500	52600	52600	52600	52600	0
411	20240708	144400	117589500	52600	52600	52600	52600	0
412	20240708	144300	117589500	52600	52600	52600	52600	0
413	20240708	144200	117589500	52600	52600	52600	52600	3
414	20240708	144100	117431700	52600	52600	52600	52600	0
415	20240708	144000	117431700	52600	52800	52800	52600	108
416	20240708	143900	111741200	52700	52700	52700	52700	0
417	20240708	143800	111741200	52700	52700	52700	52700	0
418	20240708	143700	111741200	52700	52700	52700	52700	0
419	20240708	143600	111741200	52700	52700	52700	52700	0
420	20240708	143500	111741200	52700	52800	52800	52700	221
421	20240708	143400	100090300	52800	52900	52900	52800	20
422	20240708	143300	99033800	53000	53000	53000	53000	0
423	20240708	143200	99033800	53000	53000	53000	53000	0
424	20240708	143100	99033800	53000	53000	53000	53000	0
425	20240708	143000	99033800	53000	53000	53000	53000	0
426	20240708	142900	99033800	53000	53000	53000	53000	0
427	20240708	142800	99033800	53000	53000	53000	53000	0
428	20240708	142700	99033800	53000	53000	53000	53000	0
429	20240708	142600	99033800	53000	53000	53000	53000	0
430	20240708	142500	99033800	53000	53000	53000	53000	1
431	20240708	142400	98980800	53000	53000	53000	53000	0
432	20240708	142300	98980800	53000	53000	53000	53000	0
433	20240708	142200	98980800	53000	53000	53000	53000	0
434	20240708	142100	98980800	53000	53000	53000	53000	0
435	20240708	142000	98980800	53000	53000	53000	53000	0
436	20240708	141900	98980800	53000	53000	53000	53000	0
437	20240708	141800	98980800	53000	53000	53000	53000	0
438	20240708	141700	98980800	53000	53000	53000	53000	0
439	20240708	141600	98980800	53000	53000	53000	53000	0
440	20240708	141500	98980800	53000	53000	53000	53000	2
441	20240708	141400	98874800	53000	53000	53000	53000	0
442	20240708	141300	98874800	53000	53000	53000	53000	0
443	20240708	141200	98874800	53000	53000	53000	53000	0
444	20240708	141100	98874800	53000	53000	53000	53000	0
445	20240708	141000	98874800	53000	53000	53000	53000	0
446	20240708	140900	98874800	53000	53000	53000	53000	0
447	20240708	140800	98874800	53000	53000	53000	53000	0
448	20240708	140700	98874800	53000	53000	53000	53000	0
449	20240708	140600	98874800	53000	53000	53000	53000	0
450	20240708	140500	98874800	53000	53000	53000	53000	0
451	20240708	140400	98874800	53000	53000	53000	53000	0
452	20240708	140300	98874800	53000	53000	53000	53000	0
453	20240708	140200	98874800	53000	53000	53000	53000	72
454	20240708	140100	95058800	53000	53000	53000	53000	0
455	20240708	140000	95058800	53000	53000	53000	53000	6
456	20240708	135900	94740800	53000	53000	53000	53000	0
457	20240708	135800	94740800	53000	53000	53000	53000	0
458	20240708	135700	94740800	53000	53000	53000	53000	0
459	20240708	135600	94740800	53000	53000	53000	53000	0
460	20240708	135500	94740800	53000	53000	53000	53000	0
461	20240708	135400	94740800	53000	53000	53000	53000	0
462	20240708	135300	94740800	53000	53000	53000	53000	0
463	20240708	135200	94740800	53000	53000	53000	53000	0
464	20240708	135100	94740800	53000	53000	53000	53000	0
465	20240708	135000	94740800	53000	53000	53000	53000	0
466	20240708	134900	94740800	53000	53000	53000	53000	0
467	20240708	134800	94740800	53000	53000	53000	53000	0
468	20240708	134700	94740800	53000	53000	53000	53000	0
469	20240708	134600	94740800	53000	53000	53000	53000	0
470	20240708	134500	94740800	53000	53000	53000	53000	0
471	20240708	134400	94740800	53000	53000	53000	53000	0
472	20240708	134300	94740800	53000	53000	53000	53000	0
473	20240708	134200	94740800	53000	53000	53000	53000	0
474	20240708	134100	94740800	53000	53000	53000	53000	0
475	20240708	134000	94740800	53000	53000	53000	53000	0
476	20240708	133900	94740800	53000	53000	53000	53000	0
477	20240708	133800	94740800	53000	53000	53000	53000	0
478	20240708	133700	94740800	53000	53000	53000	53000	0
479	20240708	133600	94740800	53000	53000	53000	53000	0
480	20240708	133500	94740800	53000	53000	53000	53000	0
481	20240708	133400	94740800	53000	53000	53000	53000	0
482	20240708	133300	94740800	53000	53000	53000	53000	0
483	20240708	133200	94740800	53000	53000	53000	53000	22
484	20240708	133100	93574800	52800	52800	52800	52800	0
485	20240708	133000	93574800	52800	52800	52800	52800	0
486	20240708	132900	93574800	52800	52800	52800	52800	0
487	20240708	132800	93574800	52800	52800	52800	52800	1
488	20240708	132700	93522000	52800	52800	52800	52800	0
489	20240708	132600	93522000	52800	53100	53100	52800	90
490	20240708	132500	88757300	53200	53200	53200	53200	0
491	20240708	132400	88757300	53200	53200	53200	53200	0
492	20240708	132300	88757300	53200	53200	53200	53200	0
493	20240708	132200	88757300	53200	53200	53200	53200	0
494	20240708	132100	88757300	53200	53200	53200	53200	0
495	20240708	132000	88757300	53200	53200	53200	53200	0
496	20240708	131900	88757300	53200	53200	53200	53200	0
497	20240708	131800	88757300	53200	53200	53200	53200	0
498	20240708	131700	88757300	53200	53200	53200	53200	0
499	20240708	131600	88757300	53200	53200	53200	53200	0
500	20240708	131500	88757300	53200	53200	53200	53200	0
501	20240708	131400	88757300	53200	53200	53200	53200	0
502	20240708	131300	88757300	53200	53200	53200	53200	0
503	20240708	131200	88757300	53200	53200	53200	53200	0
504	20240708	131100	88757300	53200	53200	53200	53200	7
505	20240708	131000	88384900	53200	53200	53200	53200	0
506	20240708	130900	88384900	53200	53200	53200	53200	0
507	20240708	130800	88384900	53200	53200	53200	53200	2
508	20240708	130700	88278500	53200	53200	53200	53200	0
509	20240708	130600	88278500	53200	53200	53200	53200	0
510	20240708	130500	88278500	53200	53200	53200	53200	0
511	20240708	130400	88278500	53200	53200	53200	53200	0
512	20240708	130300	88278500	53200	53200	53200	53200	0
513	20240708	130200	88278500	53200	53200	53200	53200	0
514	20240708	130100	88278500	53200	53200	53200	53200	0
515	20240708	130000	88278500	53200	53200	53200	53200	0
516	20240708	125900	88278500	53200	53200	53200	53200	0
517	20240708	125800	88278500	53200	53200	53200	53200	0
518	20240708	125700	88278500	53200	53200	53200	53200	0
519	20240708	125600	88278500	53200	53200	53200	53200	0
520	20240708	125500	88278500	53200	53200	53200	53200	0
521	20240708	125400	88278500	53200	53200	53200	53200	0
522	20240708	125300	88278500	53200	53200	53200	53200	0
523	20240708	125200	88278500	53200	53200	53200	53200	0
524	20240708	125100	88278500	53200	53200	53200	53200	0
525	20240708	125000	88278500	53200	53200	53200	53200	0
526	20240708	124900	88278500	53200	53200	53200	53200	0
527	20240708	124800	88278500	53200	53200	53200	53200	0
528	20240708	124700	88278500	53200	53200	53200	53200	0
529	20240708	124600	88278500	53200	53200	53200	53200	0
530	20240708	124500	88278500	53200	53200	53200	53200	0
531	20240708	124400	88278500	53200	53200	53200	53200	37
532	20240708	124300	86310100	53100	53100	53100	53100	0
533	20240708	124200	86310100	53100	53100	53100	53100	0
534	20240708	124100	86310100	53100	53100	53100	53100	0
535	20240708	124000	86310100	53100	53100	53100	53100	0
536	20240708	123900	86310100	53100	53100	53100	53100	0
537	20240708	123800	86310100	53100	53100	53100	53100	0
538	20240708	123700	86310100	53100	53200	53200	53100	22
539	20240708	123600	85140500	53100	53100	53100	53100	0
540	20240708	123500	85140500	53100	53100	53100	53100	0
541	20240708	123400	85140500	53100	53100	53100	53100	0
542	20240708	123300	85140500	53100	53100	53100	53100	0
543	20240708	123200	85140500	53100	53100	53100	53100	0
544	20240708	123100	85140500	53100	53100	53100	53100	0
545	20240708	123000	85140500	53100	53100	53100	53100	0
546	20240708	122900	85140500	53100	53100	53100	53100	0
547	20240708	122800	85140500	53100	53100	53100	53100	0
548	20240708	122700	85140500	53100	53100	53100	53100	0
549	20240708	122600	85140500	53100	53100	53100	53100	0
550	20240708	122500	85140500	53100	53100	53100	53100	0
551	20240708	122400	85140500	53100	53100	53100	53100	0
552	20240708	122300	85140500	53100	53100	53100	53100	0
553	20240708	122200	85140500	53100	53100	53100	53100	0
554	20240708	122100	85140500	53100	53100	53100	53100	50
555	20240708	122000	82485500	53200	53200	53200	53200	0
556	20240708	121900	82485500	53200	53200	53200	53200	0
557	20240708	121800	82485500	53200	53200	53200	53200	0
558	20240708	121700	82485500	53200	53200	53200	53200	0
559	20240708	121600	82485500	53200	53200	53200	53200	2
560	20240708	121500	82379100	53200	53200	53200	53200	0
561	20240708	121400	82379100	53200	53200	53200	53200	0
562	20240708	121300	82379100	53200	53200	53200	53200	0
563	20240708	121200	82379100	53200	53200	53200	53200	0
564	20240708	121100	82379100	53200	53200	53200	53200	0
565	20240708	121000	82379100	53200	53200	53200	53200	0
566	20240708	120900	82379100	53200	53200	53200	53200	0
567	20240708	120800	82379100	53200	53200	53200	53200	0
568	20240708	120700	82379100	53200	53200	53200	53200	0
569	20240708	120600	82379100	53200	53200	53200	53200	0
570	20240708	120500	82379100	53200	53200	53200	53200	0
571	20240708	120400	82379100	53200	53200	53200	53200	0
572	20240708	120300	82379100	53200	53200	53200	53200	0
573	20240708	120200	82379100	53200	53200	53200	53200	0
574	20240708	120100	82379100	53200	53200	53200	53200	0
575	20240708	120000	82379100	53200	53200	53200	53200	25
576	20240708	115900	81049100	53200	53200	53200	53200	0
577	20240708	115800	81049100	53200	53200	53200	53200	0
578	20240708	115700	81049100	53200	53200	53200	53200	0
579	20240708	115600	81049100	53200	53200	53200	53200	2
580	20240708	115500	80942700	53200	53200	53200	53200	0
581	20240708	115400	80942700	53200	53200	53200	53200	0
582	20240708	115300	80942700	53200	53200	53200	53200	0
583	20240708	115200	80942700	53200	53200	53200	53200	0
584	20240708	115100	80942700	53200	53200	53200	53200	0
585	20240708	115000	80942700	53200	53200	53200	53200	0
586	20240708	114900	80942700	53200	53200	53200	53200	2
587	20240708	114800	80836300	53100	53100	53100	53100	0
588	20240708	114700	80836300	53100	53100	53100	53100	0
589	20240708	114600	80836300	53100	53100	53100	53100	0
590	20240708	114500	80836300	53100	53100	53100	53100	0
591	20240708	114400	80836300	53100	53100	53100	53100	0
592	20240708	114300	80836300	53100	53100	53100	53100	0
593	20240708	114200	80836300	53100	53100	53100	53100	0
594	20240708	114100	80836300	53100	53100	53100	53100	0
595	20240708	114000	80836300	53100	53100	53100	53100	0
596	20240708	113900	80836300	53100	53100	53100	53100	0
597	20240708	113800	80836300	53100	53100	53100	53100	0
598	20240708	113700	80836300	53100	53100	53100	53100	0
599	20240708	113600	80836300	53100	53100	53100	53100	0
600	20240708	113500	80836300	53100	53100	53100	53100	0
601	20240708	113400	80836300	53100	53100	53100	53100	0
602	20240708	113300	80836300	53100	53100	53100	53100	0
603	20240708	113200	80836300	53100	53100	53100	53100	0
604	20240708	113100	80836300	53100	53100	53100	53100	0
605	20240708	113000	80836300	53100	53100	53100	53100	12
606	20240708	112900	80199100	53200	53200	53200	53200	5
607	20240708	112800	79933100	53200	53200	53200	53200	0
608	20240708	112700	79933100	53200	53200	53200	53200	0
609	20240708	112600	79933100	53200	53200	53200	53200	0
610	20240708	112500	79933100	53200	53200	53200	53200	3
611	20240708	112400	79773500	53200	53200	53200	53200	0
612	20240708	112300	79773500	53200	53200	53200	53200	0
613	20240708	112200	79773500	53200	53200	53200	53200	0
614	20240708	112100	79773500	53200	53200	53200	53200	0
615	20240708	112000	79773500	53200	53200	53200	53200	0
616	20240708	111900	79773500	53200	53200	53200	53200	0
617	20240708	111800	79773500	53200	53200	53200	53200	0
618	20240708	111700	79773500	53200	53200	53200	53200	0
619	20240708	111600	79773500	53200	53200	53200	53200	0
620	20240708	111500	79773500	53200	53200	53200	53200	0
621	20240708	111400	79773500	53200	53200	53200	53200	0
622	20240708	111300	79773500	53200	53200	53200	53200	0
623	20240708	111200	79773500	53200	53200	53200	53200	0
624	20240708	111100	79773500	53200	53200	53200	53200	0
625	20240708	111000	79773500	53200	53200	53200	53200	3
626	20240708	110900	79613900	53300	53300	53300	53300	0
627	20240708	110800	79613900	53300	53300	53300	53300	0
628	20240708	110700	79613900	53300	53300	53300	53300	0
629	20240708	110600	79613900	53300	53300	53300	53300	0
630	20240708	110500	79613900	53300	53300	53300	53300	0
631	20240708	110400	79613900	53300	53300	53300	53300	0
632	20240708	110300	79613900	53300	53300	53300	53300	0
633	20240708	110200	79613900	53300	53300	53300	53300	0
634	20240708	110100	79613900	53300	53300	53300	53300	0
635	20240708	110000	79613900	53300	53300	53300	53300	0
636	20240708	105900	79613900	53300	53300	53300	53300	2
637	20240708	105800	79507300	53400	53400	53400	53400	0
638	20240708	105700	79507300	53400	53400	53400	53400	0
639	20240708	105600	79507300	53400	53400	53400	53400	0
640	20240708	105500	79507300	53400	53400	53400	53400	0
641	20240708	105400	79507300	53400	53400	53400	53400	0
642	20240708	105300	79507300	53400	53400	53400	53400	0
643	20240708	105200	79507300	53400	53400	53400	53400	0
644	20240708	105100	79507300	53400	53400	53400	53400	0
645	20240708	105000	79507300	53400	53400	53400	53400	0
646	20240708	104900	79507300	53400	53400	53400	53400	0
647	20240708	104800	79507300	53400	53400	53400	53400	0
648	20240708	104700	79507300	53400	53400	53400	53400	0
649	20240708	104600	79507300	53400	53400	53400	53400	0
650	20240708	104500	79507300	53400	53400	53400	53400	0
651	20240708	104400	79507300	53400	53400	53400	53400	0
652	20240708	104300	79507300	53400	53400	53400	53400	0
653	20240708	104200	79507300	53400	53400	53400	53400	0
654	20240708	104100	79507300	53400	53400	53400	53400	0
655	20240708	104000	79507300	53400	53400	53400	53400	0
656	20240708	103900	79507300	53400	53400	53400	53400	0
657	20240708	103800	79507300	53400	53400	53400	53400	2
658	20240708	103700	79400500	53300	53300	53300	53300	0
659	20240708	103600	79400500	53300	53300	53300	53300	1
660	20240708	103500	79347200	53400	53400	53400	53400	0
661	20240708	103400	79347200	53400	53400	53400	53400	0
662	20240708	103300	79347200	53400	53400	53400	53400	0
663	20240708	103200	79347200	53400	53400	53400	53400	0
664	20240708	103100	79347200	53400	53400	53400	53400	0
665	20240708	103000	79347200	53400	53400	53400	53400	0
666	20240708	102900	79347200	53400	53400	53400	53400	0
667	20240708	102800	79347200	53400	53400	53400	53400	0
668	20240708	102700	79347200	53400	53400	53400	53400	20
669	20240708	102600	78279200	53400	53400	53400	53400	0
670	20240708	102500	78279200	53400	53400	53400	53400	0
671	20240708	102400	78279200	53400	53400	53400	53400	0
672	20240708	102300	78279200	53400	53400	53400	53400	0
673	20240708	102200	78279200	53400	53400	53400	53400	0
674	20240708	102100	78279200	53400	53400	53400	53400	0
675	20240708	102000	78279200	53400	53400	53400	53400	0
676	20240708	101900	78279200	53400	53400	53400	53400	0
677	20240708	101800	78279200	53400	53400	53400	53400	0
678	20240708	101700	78279200	53400	53400	53400	53400	0
679	20240708	101600	78279200	53400	53400	53400	53400	0
680	20240708	101500	78279200	53400	53400	53400	53400	0
681	20240708	101400	78279200	53400	53400	53400	53400	0
682	20240708	101300	78279200	53400	53400	53400	53400	0
683	20240708	101200	78279200	53400	53400	53400	53400	0
684	20240708	101100	78279200	53400	53400	53400	53400	4
685	20240708	101000	78065600	53400	53400	53400	53400	0
686	20240708	100900	78065600	53400	53400	53400	53400	45
687	20240708	100800	75662600	53400	53400	53400	53400	0
688	20240708	100700	75662600	53400	53400	53400	53400	0
689	20240708	100600	75662600	53400	53400	53400	53400	2
690	20240708	100500	75555800	53400	53400	53400	53400	0
691	20240708	100400	75555800	53400	53400	53400	53400	5
692	20240708	100300	75288800	53400	53400	53400	53400	0
693	20240708	100200	75288800	53400	53400	53400	53400	0
694	20240708	100100	75288800	53400	53400	53400	53400	0
695	20240708	100000	75288800	53400	53400	53400	53400	35
696	20240708	095900	73419800	53400	53400	53400	53400	1
697	20240708	095800	73366400	53300	53300	53300	53300	0
698	20240708	095700	73366400	53300	53300	53300	53300	0
699	20240708	095600	73366400	53300	53300	53300	53300	0
700	20240708	095500	73366400	53300	53300	53300	53300	7
701	20240708	095400	72993300	53400	53400	53400	53400	0
702	20240708	095300	72993300	53400	53400	53400	53400	0
703	20240708	095200	72993300	53400	53400	53400	53400	475
704	20240708	095100	47628300	53400	53400	53400	53400	20
705	20240708	095000	46560300	53400	53400	53400	53400	0
706	20240708	094900	46560300	53400	53800	53800	53400	12
707	20240708	094800	45916700	53400	53400	53400	53400	0
708	20240708	094700	45916700	53400	53400	53800	53300	35
709	20240708	094600	44047100	53300	53300	53300	53300	0
710	20240708	094500	44047100	53300	53300	53300	53300	0
711	20240708	094400	44047100	53300	53300	53300	53300	4
712	20240708	094300	43833900	53200	53200	53200	53200	0
713	20240708	094200	43833900	53200	53200	53200	53200	130
714	20240708	094100	36917900	53200	53200	53200	53200	0
715	20240708	094000	36917900	53200	53200	53200	53200	0
716	20240708	093900	36917900	53200	53200	53200	53200	0
717	20240708	093800	36917900	53200	53200	53200	53200	0
718	20240708	093700	36917900	53200	53000	53200	53000	17
719	20240708	093600	36015300	52800	52800	52800	52800	0
720	20240708	093500	36015300	52800	52800	52800	52800	0
721	20240708	093400	36015300	52800	52800	52800	52800	0
722	20240708	093300	36015300	52800	52800	52800	52800	0
723	20240708	093200	36015300	52800	52800	52800	52800	0
724	20240708	093100	36015300	52800	52800	52800	52800	0
725	20240708	093000	36015300	52800	52800	52800	52800	0
726	20240708	092900	36015300	52800	52800	52800	52800	0
727	20240708	092800	36015300	52800	52800	52800	52800	0
728	20240708	092700	36015300	52800	52800	52800	52800	0
729	20240708	092600	36015300	52800	52800	52800	52800	0
730	20240708	092500	36015300	52800	52800	52800	52800	0
731	20240708	092400	36015300	52800	52800	52800	52800	0
732	20240708	092300	36015300	52800	52800	52800	52800	0
733	20240708	092200	36015300	52800	52800	52800	52800	0
734	20240708	092100	36015300	52800	52800	52800	52800	0
735	20240708	092000	36015300	52800	52800	52800	52800	0
736	20240708	091900	36015300	52800	52800	52800	52800	0
737	20240708	091800	36015300	52800	52800	52800	52800	0
738	20240708	091700	36015300	52800	52800	52800	52800	0
739	20240708	091600	36015300	52800	52800	52800	52800	5
740	20240708	091500	35751300	52800	52800	52800	52800	1
741	20240708	091400	35698500	52600	52600	52600	52600	0
742	20240708	091300	35698500	52600	52600	52600	52600	0
743	20240708	091200	35698500	52600	52600	52600	52600	0
744	20240708	091100	35698500	52600	52600	52600	52600	0
745	20240708	091000	35698500	52600	52600	52600	52600	20
746	20240708	090900	34646500	52600	52900	52900	52600	40
747	20240708	090800	32540800	53100	53100	53100	53100	0
748	20240708	090700	32540800	53100	53100	53100	53100	0
749	20240708	090600	32540800	53100	53100	53100	53100	0
750	20240708	090500	32540800	53100	53100	53100	53100	2
751	20240708	090400	32434600	53200	53300	53300	53200	300
752	20240708	090300	16472200	54400	54400	54400	54400	0
753	20240708	090200	16472200	54400	53900	54400	53900	300
754	20240708	090100	162200	53900	53900	53900	53900	2
755	20240708	090000	54400	54400	54400	54400	54400	1