KissMeData/215000/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204300	1718057400	77300	77300	77300	77300	219
3	20240717	204200	1718057400	77300	77300	77300	77300	0
4	20240717	204100	1718057400	77300	77300	77300	77300	0
5	20240717	204000	1718057400	77300	77300	77300	77300	0
6	20240717	203900	1718057400	77300	77300	77300	77300	0
7	20240717	203800	1718057400	77300	77300	77300	77300	0
8	20240717	203700	1718057400	77300	77300	77300	77300	0
9	20240717	203600	1718057400	77300	77300	77300	77300	0
10	20240717	203500	1718057400	77300	77300	77300	77300	0
11	20240717	203400	1718057400	77300	77300	77300	77300	0
12	20240717	203300	1718057400	77300	77300	77300	77300	0
13	20240717	203200	1718057400	77300	77300	77300	77300	0
14	20240717	203100	1718057400	77300	77300	77300	77300	0
15	20240717	203000	1718057400	77300	77300	77300	77300	0
16	20240717	202900	1718057400	77300	77300	77300	77300	0
17	20240717	202800	1718057400	77300	77300	77300	77300	0
18	20240717	202700	1718057400	77300	77300	77300	77300	0
19	20240717	202600	1718057400	77300	77300	77300	77300	0
20	20240717	202500	1718057400	77300	77300	77300	77300	0
21	20240717	202400	1718057400	77300	77300	77300	77300	0
22	20240717	202300	1718057400	77300	77300	77300	77300	0
23	20240717	202200	1718057400	77300	77300	77300	77300	0
24	20240717	202100	1718057400	77300	77300	77300	77300	0
25	20240717	202000	1718057400	77300	77300	77300	77300	0
26	20240717	201900	1718057400	77300	77300	77300	77300	0
27	20240717	201800	1718057400	77300	77300	77300	77300	0
28	20240717	201700	1718057400	77300	77300	77300	77300	0
29	20240717	201600	1718057400	77300	77300	77300	77300	0
30	20240717	201500	1718057400	77300	77300	77300	77300	0
31	20240717	201400	1718057400	77300	77300	77300	77300	0
32	20240717	201300	1718057400	77300	77300	77300	77300	219
33	20240717	201200	1718057400	77300	77300	77300	77300	0
34	20240717	201100	1718057400	77300	77300	77300	77300	0
35	20240717	201000	1718057400	77300	77300	77300	77300	0
36	20240717	200900	1718057400	77300	77300	77300	77300	0
37	20240717	200800	1718057400	77300	77300	77300	77300	0
38	20240717	200700	1718057400	77300	77300	77300	77300	0
39	20240717	200600	1718057400	77300	77300	77300	77300	0
40	20240717	200500	1718057400	77300	77300	77300	77300	0
41	20240717	200400	1718057400	77300	77300	77300	77300	0
42	20240717	200300	1718057400	77300	77300	77300	77300	0
43	20240717	200200	1718057400	77300	77300	77300	77300	0
44	20240717	200100	1718057400	77300	77300	77300	77300	0
45	20240717	200000	1718057400	77300	77300	77300	77300	0
46	20240717	195900	1718057400	77300	77300	77300	77300	0
47	20240717	195800	1718057400	77300	77300	77300	77300	0
48	20240717	195700	1718057400	77300	77300	77300	77300	0
49	20240717	195600	1718057400	77300	77300	77300	77300	0
50	20240717	195500	1718057400	77300	77300	77300	77300	0
51	20240717	195400	1718057400	77300	77300	77300	77300	0
52	20240717	195300	1718057400	77300	77300	77300	77300	0
53	20240717	195200	1718057400	77300	77300	77300	77300	0
54	20240717	195100	1718057400	77300	77300	77300	77300	0
55	20240717	195000	1718057400	77300	77300	77300	77300	0
56	20240717	194900	1718057400	77300	77300	77300	77300	0
57	20240717	194800	1718057400	77300	77300	77300	77300	0
58	20240717	194700	1718057400	77300	77300	77300	77300	0
59	20240717	194600	1718057400	77300	77300	77300	77300	0
60	20240717	194500	1718057400	77300	77300	77300	77300	0
61	20240717	194400	1718057400	77300	77300	77300	77300	0
62	20240717	194300	1718057400	77300	77300	77300	77300	219
63	20240717	194200	1718057400	77300	77300	77300	77300	0
64	20240717	194100	1718057400	77300	77300	77300	77300	0
65	20240717	194000	1718057400	77300	77300	77300	77300	0
66	20240717	193900	1718057400	77300	77300	77300	77300	0
67	20240717	193800	1718057400	77300	77300	77300	77300	0
68	20240717	193700	1718057400	77300	77300	77300	77300	0
69	20240717	193600	1718057400	77300	77300	77300	77300	0
70	20240717	193500	1718057400	77300	77300	77300	77300	0
71	20240717	193400	1718057400	77300	77300	77300	77300	0
72	20240717	193300	1718057400	77300	77300	77300	77300	0
73	20240717	193200	1718057400	77300	77300	77300	77300	0
74	20240717	193100	1718057400	77300	77300	77300	77300	0
75	20240717	193000	1718057400	77300	77300	77300	77300	0
76	20240717	192900	1718057400	77300	77300	77300	77300	0
77	20240717	192800	1718057400	77300	77300	77300	77300	0
78	20240717	192700	1718057400	77300	77300	77300	77300	0
79	20240717	192600	1718057400	77300	77300	77300	77300	0
80	20240717	192500	1718057400	77300	77300	77300	77300	0
81	20240717	192400	1718057400	77300	77300	77300	77300	0
82	20240717	192300	1718057400	77300	77300	77300	77300	0
83	20240717	192200	1718057400	77300	77300	77300	77300	0
84	20240717	192100	1718057400	77300	77300	77300	77300	0
85	20240717	192000	1718057400	77300	77300	77300	77300	0
86	20240717	191900	1718057400	77300	77300	77300	77300	0
87	20240717	191800	1718057400	77300	77300	77300	77300	0
88	20240717	191700	1718057400	77300	77300	77300	77300	0
89	20240717	191600	1718057400	77300	77300	77300	77300	0
90	20240717	191500	1718057400	77300	77300	77300	77300	0
91	20240717	191400	1718057400	77300	77300	77300	77300	0
92	20240717	191300	1718057400	77300	77300	77300	77300	219
93	20240717	191200	1718057400	77300	77300	77300	77300	0
94	20240717	191100	1718057400	77300	77300	77300	77300	0
95	20240717	191000	1718057400	77300	77300	77300	77300	0
96	20240717	190900	1718057400	77300	77300	77300	77300	0
97	20240717	190800	1718057400	77300	77300	77300	77300	0
98	20240717	190700	1718057400	77300	77300	77300	77300	0
99	20240717	190600	1718057400	77300	77300	77300	77300	0
100	20240717	190500	1718057400	77300	77300	77300	77300	0
101	20240717	190400	1718057400	77300	77300	77300	77300	0
102	20240717	190300	1718057400	77300	77300	77300	77300	0
103	20240717	190200	1718057400	77300	77300	77300	77300	0
104	20240717	190100	1718057400	77300	77300	77300	77300	0
105	20240717	190000	1718057400	77300	77300	77300	77300	0
106	20240717	185900	1718057400	77300	77300	77300	77300	0
107	20240717	185800	1718057400	77300	77300	77300	77300	0
108	20240717	185700	1718057400	77300	77300	77300	77300	0
109	20240717	185600	1718057400	77300	77300	77300	77300	0
110	20240717	185500	1718057400	77300	77300	77300	77300	0
111	20240717	185400	1718057400	77300	77300	77300	77300	0
112	20240717	185300	1718057400	77300	77300	77300	77300	0
113	20240717	185200	1718057400	77300	77300	77300	77300	0
114	20240717	185100	1718057400	77300	77300	77300	77300	0
115	20240717	185000	1718057400	77300	77300	77300	77300	0
116	20240717	184900	1718057400	77300	77300	77300	77300	0
117	20240717	184800	1718057400	77300	77300	77300	77300	0
118	20240717	184700	1718057400	77300	77300	77300	77300	0
119	20240717	184600	1718057400	77300	77300	77300	77300	0
120	20240717	184500	1718057400	77300	77300	77300	77300	0
121	20240717	184400	1718057400	77300	77300	77300	77300	0
122	20240717	184300	1718057400	77300	77300	77300	77300	219
123	20240717	184200	1718057400	77300	77300	77300	77300	0
124	20240717	184100	1718057400	77300	77300	77300	77300	0
125	20240717	184000	1718057400	77300	77300	77300	77300	0
126	20240717	183900	1718057400	77300	77300	77300	77300	0
127	20240717	183800	1718057400	77300	77300	77300	77300	0
128	20240717	183700	1718057400	77300	77300	77300	77300	0
129	20240717	183600	1718057400	77300	77300	77300	77300	0
130	20240717	183500	1718057400	77300	77300	77300	77300	0
131	20240717	183400	1718057400	77300	77300	77300	77300	0
132	20240717	183300	1718057400	77300	77300	77300	77300	0
133	20240717	183200	1718057400	77300	77300	77300	77300	0
134	20240717	183100	1718057400	77300	77300	77300	77300	0
135	20240717	183000	1718057400	77300	77300	77300	77300	0
136	20240717	182900	1718057400	77300	77300	77300	77300	0
137	20240717	182800	1718057400	77300	77300	77300	77300	0
138	20240717	182700	1718057400	77300	77300	77300	77300	0
139	20240717	182600	1718057400	77300	77300	77300	77300	0
140	20240717	182500	1718057400	77300	77300	77300	77300	0
141	20240717	182400	1718057400	77300	77300	77300	77300	0
142	20240717	182300	1718057400	77300	77300	77300	77300	0
143	20240717	182200	1718057400	77300	77300	77300	77300	0
144	20240717	182100	1718057400	77300	77300	77300	77300	0
145	20240717	182000	1718057400	77300	77300	77300	77300	0
146	20240717	181900	1718057400	77300	77300	77300	77300	0
147	20240717	181800	1718057400	77300	77300	77300	77300	0
148	20240717	181700	1718057400	77300	77300	77300	77300	0
149	20240717	181600	1718057400	77300	77300	77300	77300	0
150	20240717	181500	1718057400	77300	77300	77300	77300	0
151	20240717	181400	1718057400	77300	77300	77300	77300	0
152	20240717	181300	1718057400	77300	77300	77300	77300	219
153	20240717	181200	1718057400	77300	77300	77300	77300	0
154	20240717	181100	1718057400	77300	77300	77300	77300	0
155	20240717	181000	1718057400	77300	77300	77300	77300	0
156	20240717	180900	1718057400	77300	77300	77300	77300	0
157	20240717	180800	1718057400	77300	77300	77300	77300	0
158	20240717	180700	1718057400	77300	77300	77300	77300	0
159	20240717	180600	1718057400	77300	77300	77300	77300	0
160	20240717	180500	1718057400	77300	77300	77300	77300	0
161	20240717	180400	1718057400	77300	77300	77300	77300	0
162	20240717	180300	1718057400	77300	77300	77300	77300	0
163	20240717	180200	1718057400	77300	77300	77300	77300	0
164	20240717	180100	1718057400	77300	77300	77300	77300	0
165	20240717	180000	1718057400	77300	77300	77300	77300	0
166	20240717	175900	1718057400	77300	77300	77300	77300	0
167	20240717	175800	1718057400	77300	77300	77300	77300	0
168	20240717	175700	1718057400	77300	77300	77300	77300	0
169	20240717	175600	1718057400	77300	77300	77300	77300	0
170	20240717	175500	1718057400	77300	77300	77300	77300	0
171	20240717	175400	1718057400	77300	77300	77300	77300	0
172	20240717	175300	1718057400	77300	77300	77300	77300	0
173	20240717	175200	1718057400	77300	77300	77300	77300	0
174	20240717	175100	1718057400	77300	77300	77300	77300	0
175	20240717	175000	1718057400	77300	77300	77300	77300	0
176	20240717	174900	1718057400	77300	77300	77300	77300	0
177	20240717	174800	1718057400	77300	77300	77300	77300	0
178	20240717	174700	1718057400	77300	77300	77300	77300	0
179	20240717	174600	1718057400	77300	77300	77300	77300	0
180	20240717	174500	1718057400	77300	77300	77300	77300	0
181	20240717	174400	1718057400	77300	77300	77300	77300	0
182	20240717	174300	1718057400	77300	77300	77300	77300	219
183	20240717	174200	1718057400	77300	77300	77300	77300	0
184	20240717	174100	1718057400	77300	77300	77300	77300	0
185	20240717	174000	1718057400	77300	77300	77300	77300	0
186	20240717	173900	1718057400	77300	77300	77300	77300	0
187	20240717	173800	1718057400	77300	77300	77300	77300	0
188	20240717	173700	1718057400	77300	77300	77300	77300	0
189	20240717	173600	1718057400	77300	77300	77300	77300	0
190	20240717	173500	1718057400	77300	77300	77300	77300	0
191	20240717	173400	1718057400	77300	77300	77300	77300	0
192	20240717	173300	1718057400	77300	77300	77300	77300	0
193	20240717	173200	1718057400	77300	77300	77300	77300	0
194	20240717	173100	1718057400	77300	77300	77300	77300	0
195	20240717	173000	1718057400	77300	77300	77300	77300	0
196	20240717	172900	1718057400	77300	77300	77300	77300	0
197	20240717	172800	1718057400	77300	77300	77300	77300	0
198	20240717	172700	1718057400	77300	77300	77300	77300	0
199	20240717	172600	1718057400	77300	77300	77300	77300	0
200	20240717	172500	1718057400	77300	77300	77300	77300	0
201	20240717	172400	1718057400	77300	77300	77300	77300	0
202	20240717	172300	1718057400	77300	77300	77300	77300	0
203	20240717	172200	1718057400	77300	77300	77300	77300	0
204	20240717	172100	1718057400	77300	77300	77300	77300	0
205	20240717	172000	1718057400	77300	77300	77300	77300	0
206	20240717	171900	1718057400	77300	77300	77300	77300	0
207	20240717	171800	1718057400	77300	77300	77300	77300	0
208	20240717	171700	1718057400	77300	77300	77300	77300	0
209	20240717	171600	1718057400	77300	77300	77300	77300	0
210	20240717	171500	1718057400	77300	77300	77300	77300	0
211	20240717	171400	1718057400	77300	77300	77300	77300	0
212	20240717	171300	1718057400	77300	77300	77300	77300	219
213	20240717	171200	1718057400	77300	77300	77300	77300	0
214	20240717	171100	1718057400	77300	77300	77300	77300	0
215	20240717	171000	1718057400	77300	77300	77300	77300	0
216	20240717	170900	1718057400	77300	77300	77300	77300	0
217	20240717	170800	1718057400	77300	77300	77300	77300	0
218	20240717	170700	1718057400	77300	77300	77300	77300	0
219	20240717	170600	1718057400	77300	77300	77300	77300	0
220	20240717	170500	1718057400	77300	77300	77300	77300	0
221	20240717	170400	1718057400	77300	77300	77300	77300	0
222	20240717	170300	1718057400	77300	77300	77300	77300	0
223	20240717	170200	1718057400	77300	77300	77300	77300	0
224	20240717	170100	1718057400	77300	77300	77300	77300	0
225	20240717	170000	1718057400	77300	77300	77300	77300	0
226	20240717	165900	1718057400	77300	77300	77300	77300	0
227	20240717	165800	1718057400	77300	77300	77300	77300	0
228	20240717	165700	1718057400	77300	77300	77300	77300	0
229	20240717	165600	1718057400	77300	77300	77300	77300	0
230	20240717	165500	1718057400	77300	77300	77300	77300	0
231	20240717	165400	1718057400	77300	77300	77300	77300	0
232	20240717	165300	1718057400	77300	77300	77300	77300	0
233	20240717	165200	1718057400	77300	77300	77300	77300	0
234	20240717	165100	1718057400	77300	77300	77300	77300	0
235	20240717	165000	1718057400	77300	77300	77300	77300	0
236	20240717	164900	1718057400	77300	77300	77300	77300	0
237	20240717	164800	1718057400	77300	77300	77300	77300	0
238	20240717	164700	1718057400	77300	77300	77300	77300	0
239	20240717	164600	1718057400	77300	77300	77300	77300	0
240	20240717	164500	1718057400	77300	77300	77300	77300	0
241	20240717	164400	1718057400	77300	77300	77300	77300	0
242	20240717	164300	1718057400	77300	77300	77300	77300	219
243	20240717	164200	1718057400	77300	77300	77300	77300	0
244	20240717	164100	1718057400	77300	77300	77300	77300	0
245	20240717	164000	1718057400	77300	77300	77300	77300	0
246	20240717	163900	1718057400	77300	77300	77300	77300	0
247	20240717	163800	1718057400	77300	77300	77300	77300	0
248	20240717	163700	1718057400	77300	77300	77300	77300	0
249	20240717	163600	1718057400	77300	77300	77300	77300	0
250	20240717	163500	1718057400	77300	77300	77300	77300	0
251	20240717	163400	1718057400	77300	77300	77300	77300	0
252	20240717	163300	1718057400	77300	77300	77300	77300	0
253	20240717	163200	1718057400	77300	77300	77300	77300	0
254	20240717	163100	1718057400	77300	77300	77300	77300	0
255	20240717	163000	1718057400	77300	77300	77300	77300	0
256	20240717	162900	1718057400	77300	77300	77300	77300	0
257	20240717	162800	1718057400	77300	77300	77300	77300	0
258	20240717	162700	1718057400	77300	77300	77300	77300	0
259	20240717	162600	1718057400	77300	77300	77300	77300	0
260	20240717	162500	1718057400	77300	77300	77300	77300	0
261	20240717	162400	1718057400	77300	77300	77300	77300	0
262	20240717	162300	1718057400	77300	77300	77300	77300	0
263	20240717	162200	1718057400	77300	77300	77300	77300	0
264	20240717	162100	1718057400	77300	77300	77300	77300	0
265	20240717	162000	1718057400	77300	77300	77300	77300	0
266	20240717	161900	1718057400	77300	77300	77300	77300	0
267	20240717	161800	1718057400	77300	77300	77300	77300	0
268	20240717	161700	1718057400	77300	77300	77300	77300	0
269	20240717	161600	1718057400	77300	77300	77300	77300	0
270	20240717	161500	1718057400	77300	77300	77300	77300	0
271	20240717	161400	1718057400	77300	77300	77300	77300	0
272	20240717	161300	1718057400	77300	77300	77300	77300	219
273	20240717	161200	1718057400	77300	77300	77300	77300	0
274	20240717	161100	1718057400	77300	77300	77300	77300	0
275	20240717	161000	1718057400	77300	77300	77300	77300	0
276	20240717	160900	1718057400	77300	77300	77300	77300	0
277	20240717	160800	1718057400	77300	77300	77300	77300	0
278	20240717	160700	1718057400	77300	77300	77300	77300	0
279	20240717	160600	1718057400	77300	77300	77300	77300	0
280	20240717	160500	1718057400	77300	77300	77300	77300	0
281	20240717	160400	1718057400	77300	77300	77300	77300	0
282	20240717	160300	1718057400	77300	77300	77300	77300	0
283	20240717	160200	1718057400	77300	77300	77300	77300	0
284	20240717	160100	1718057400	77300	77300	77300	77300	0
285	20240717	160000	1718057400	77300	77300	77300	77300	0
286	20240717	155900	1718057400	77300	77300	77300	77300	0
287	20240717	155800	1718057400	77300	77300	77300	77300	0
288	20240717	155700	1718057400	77300	77300	77300	77300	0
289	20240717	155600	1718057400	77300	77300	77300	77300	0
290	20240717	155500	1718057400	77300	77300	77300	77300	0
291	20240717	155400	1718057400	77300	77300	77300	77300	0
292	20240717	155300	1718057400	77300	77300	77300	77300	0
293	20240717	155200	1718057400	77300	77300	77300	77300	0
294	20240717	155100	1718057400	77300	77300	77300	77300	0
295	20240717	155000	1718057400	77300	77300	77300	77300	0
296	20240717	154900	1718057400	77300	77300	77300	77300	0
297	20240717	154800	1718057400	77300	77300	77300	77300	0
298	20240717	154700	1718057400	77300	77300	77300	77300	0
299	20240717	154600	1718057400	77300	77300	77300	77300	0
300	20240717	154500	1718057400	77300	77300	77300	77300	0
301	20240717	154400	1718057400	77300	77300	77300	77300	0
302	20240717	154300	1718057400	77300	77300	77300	77300	219
303	20240717	154200	1718057400	77300	77300	77300	77300	0
304	20240717	154100	1718057400	77300	77300	77300	77300	0
305	20240717	154000	1718057400	77300	77300	77300	77300	0
306	20240717	153900	1718057400	77300	77300	77300	77300	0
307	20240717	153800	1718057400	77300	77300	77300	77300	0
308	20240717	153700	1718057400	77300	77300	77300	77300	0
309	20240717	153600	1718057400	77300	77300	77300	77300	0
310	20240717	153500	1718057400	77300	77300	77300	77300	0
311	20240717	153400	1718057400	77300	77300	77300	77300	0
312	20240717	153300	1718057400	77300	77300	77300	77300	0
313	20240717	153200	1718057400	77300	77300	77300	77300	0
314	20240717	153100	1718057400	77300	77300	77300	77300	0
315	20240717	153000	1718057400	77300	77300	77300	77300	219
316	20240717	152900	1701128700	77500	77500	77500	77500	0
317	20240717	152800	1701128700	77500	77500	77500	77500	0
318	20240717	152700	1701128700	77500	77500	77500	77500	0
319	20240717	152600	1701128700	77500	77500	77500	77500	0
320	20240717	152500	1701128700	77500	77500	77500	77500	0
321	20240717	152400	1701128700	77500	77500	77500	77500	0
322	20240717	152300	1701128700	77500	77500	77500	77500	0
323	20240717	152200	1701128700	77500	77500	77500	77500	0
324	20240717	152100	1701128700	77500	77500	77500	77500	0
325	20240717	152000	1701128700	77500	77500	77500	77500	0
326	20240717	151900	1701128700	77500	77500	77500	77500	88
327	20240717	151800	1694308700	77500	77500	77500	77500	21
328	20240717	151700	1692681200	77500	77500	77500	77400	39
329	20240717	151600	1689658800	77500	77500	77500	77500	54
330	20240717	151500	1685473800	77400	77400	77400	77300	28
331	20240717	151400	1683308400	77400	77500	77500	77400	15
332	20240717	151300	1682147200	77500	77400	77500	77300	49
333	20240717	151200	1678355500	77400	77400	77400	77400	25
334	20240717	151100	1676420500	77400	77500	77500	77400	22
335	20240717	151000	1674716800	77300	77500	77600	77300	116
336	20240717	150900	1665728300	77500	77500	77600	77500	29
337	20240717	150800	1663478700	77400	77600	77600	77300	82
338	20240717	150700	1657123600	77700	77400	77700	77300	83
339	20240717	150600	1650699200	77400	77500	77500	77400	18
340	20240717	150500	1649305300	77400	77500	77500	77300	31
341	20240717	150400	1646904200	77600	77600	77600	77500	17
342	20240717	150300	1645586200	77500	77500	77500	77500	56
343	20240717	150200	1641246200	77500	77500	77500	77500	14
344	20240717	150100	1640161200	77800	77600	77800	77600	7
345	20240717	150000	1639617000	77600	77700	78000	77600	139
346	20240717	145900	1628802000	77600	77600	77600	77600	18
347	20240717	145800	1627405200	77600	77700	77700	77500	333
348	20240717	145700	1601562000	77800	77800	77800	77800	24
349	20240717	145600	1599694800	77800	77800	77800	77700	109
350	20240717	145500	1591215800	77800	77800	77800	77800	27
351	20240717	145400	1589115200	77800	77800	77900	77800	111
352	20240717	145300	1580470600	77800	77700	77800	77700	60
353	20240717	145200	1575804400	77800	77800	77900	77800	114
354	20240717	145100	1566926400	77800	77800	77800	77800	65
355	20240717	145000	1561869400	77700	77800	77800	77700	20
356	20240717	144900	1560313600	77800	77800	77800	77700	106
357	20240717	144800	1552068800	77800	77800	77900	77800	142
358	20240717	144700	1541012400	77800	77800	77800	77800	25
359	20240717	144600	1539067400	77700	77700	77700	77700	27
360	20240717	144500	1536969500	77700	77700	77700	77700	56
361	20240717	144400	1532618300	77800	77800	77800	77700	99
362	20240717	144300	1524917100	77800	77700	77800	77700	96
363	20240717	144200	1517448500	77800	77800	77900	77700	141
364	20240717	144100	1506470400	77800	77900	77900	77800	19
365	20240717	144000	1504992100	77900	77800	77900	77800	111
366	20240717	143900	1496347400	77800	77700	77800	77700	26
367	20240717	143800	1494326200	77800	77900	78000	77800	138
368	20240717	143700	1483580900	77900	77800	77900	77800	45
369	20240717	143600	1480079800	77800	77900	77900	77700	51
370	20240717	143500	1476111500	77900	77800	77900	77800	140
371	20240717	143400	1465210700	77900	77900	78000	77800	116
372	20240717	143300	1456174800	77900	77900	78000	77900	135
373	20240717	143200	1445647600	77900	77900	77900	77900	42
374	20240717	143100	1442375800	77900	78000	78000	77800	103
375	20240717	143000	1434345000	78000	78200	78200	78000	125
376	20240717	142900	1424573700	78100	78100	78200	78100	65
377	20240717	142800	1419496200	78000	78000	78000	78000	11
378	20240717	142700	1418638200	78100	77900	78100	77900	145
379	20240717	142600	1407324700	77900	77900	78100	77900	161
380	20240717	142500	1394769200	77900	77800	77900	77800	50
381	20240717	142400	1390874300	77900	77800	77900	77700	100
382	20240717	142300	1383094800	77700	77800	77800	77700	94
383	20240717	142200	1375786400	77900	77800	77900	77800	124
384	20240717	142100	1366129700	77900	77900	78000	77900	183
385	20240717	142000	1351873900	77800	77700	77800	77700	50
386	20240717	141900	1347985000	77900	78000	78000	77700	296
387	20240717	141800	1324927100	77900	77800	78000	77800	128
388	20240717	141700	1314966100	77800	77500	77800	77500	128
389	20240717	141600	1305030600	77500	77400	77600	77400	94
390	20240717	141500	1297741400	77400	77400	77500	77400	191
391	20240717	141400	1282940200	77300	77400	77400	77300	38
392	20240717	141300	1280002600	77300	77200	77300	77200	42
393	20240717	141200	1276756400	77200	77200	77300	77200	169
394	20240717	141100	1263700800	77200	77200	77200	77200	19
395	20240717	141000	1262234000	77200	77200	77200	77200	15
396	20240717	140900	1261076000	77200	77100	77200	77000	63
397	20240717	140800	1256217300	77100	77100	77100	77100	57
398	20240717	140700	1251822600	77100	77100	77100	77100	30
399	20240717	140600	1249509600	77100	77100	77100	77100	8
400	20240717	140500	1248892800	77200	77100	77200	77100	60
401	20240717	140400	1244263800	77200	77100	77200	77100	4
402	20240717	140300	1243955200	77100	77200	77300	77100	29
403	20240717	140200	1241717100	77100	77100	77200	77100	27
404	20240717	140100	1239634500	77100	77100	77100	77100	64
405	20240717	140000	1234700100	77200	77200	77200	77100	43
406	20240717	135900	1231383800	77100	77100	77100	77100	3
407	20240717	135800	1231152500	77100	77100	77100	77100	67
408	20240717	135700	1225986800	77200	77200	77200	77200	22
409	20240717	135600	1224288400	77200	77200	77200	77100	21
410	20240717	135500	1222668400	77200	77200	77200	77200	31
411	20240717	135400	1220275200	77100	77100	77200	77100	89
412	20240717	135300	1213410200	77100	77100	77100	77100	1
413	20240717	135200	1213333100	77100	77100	77200	77100	44
414	20240717	135100	1209940500	77000	77100	77100	77000	36
415	20240717	135000	1207167000	77100	77000	77100	77000	54
416	20240717	134900	1203005200	77100	77100	77100	77100	14
417	20240717	134800	1201925800	77100	77100	77100	77100	112
418	20240717	134700	1193290600	77200	77200	77200	77200	27
419	20240717	134600	1191206200	77200	77200	77200	77200	34
420	20240717	134500	1188581400	77200	77100	77200	77100	42
421	20240717	134400	1185339100	77200	77200	77200	77200	0
422	20240717	134300	1185339100	77200	77000	77200	77000	197
423	20240717	134200	1170138900	77100	77100	77100	77100	8
424	20240717	134100	1169522100	77100	77100	77100	77100	14
425	20240717	134000	1168442700	77100	77000	77100	77000	45
426	20240717	133900	1164976000	77000	77000	77000	77000	59
427	20240717	133800	1160433000	77000	77100	77100	77000	28
428	20240717	133700	1158276000	77100	77100	77100	77100	10
429	20240717	133600	1157505000	77100	77000	77100	77000	28
430	20240717	133500	1155348900	77000	77100	77100	77000	47
431	20240717	133400	1151726900	77000	77000	77000	77000	18
432	20240717	133300	1150340900	77000	77000	77000	77000	18
433	20240717	133200	1148954900	77100	77100	77200	77100	105
434	20240717	133100	1140858800	77100	77100	77100	77100	24
435	20240717	133000	1139008400	77200	77200	77200	77200	21
436	20240717	132900	1137387200	77200	77100	77200	77100	50
437	20240717	132800	1133528300	77100	77100	77200	77100	361
438	20240717	132700	1105665300	77100	77100	77100	77100	29
439	20240717	132600	1103429400	77100	77000	77100	77000	192
440	20240717	132500	1088627900	77100	77000	77100	77000	119
441	20240717	132400	1079456800	77000	77000	77100	77000	42
442	20240717	132300	1076222200	77000	77000	77000	77000	37
443	20240717	132200	1073373200	77000	77000	77000	77000	33
444	20240717	132100	1070832200	77000	77000	77000	76900	69
445	20240717	132000	1065520400	77000	77000	77000	77000	11
446	20240717	131900	1064673400	77000	77000	77000	77000	210
447	20240717	131800	1048503400	77000	77000	77000	77000	45
448	20240717	131700	1045038400	77000	77100	77100	77000	48
449	20240717	131600	1041341400	77000	77000	77000	77000	37
450	20240717	131500	1038492400	77100	77000	77100	77000	170
451	20240717	131400	1025391900	77000	77000	77000	77000	37
452	20240717	131300	1022542900	77100	77000	77200	77000	7
453	20240717	131200	1022003300	77000	77000	77000	77000	28
454	20240717	131100	1019847300	77100	77000	77200	77000	27
455	20240717	131000	1017767500	77100	77000	77100	77000	51
456	20240717	130900	1013835600	77000	77100	77100	77000	37
457	20240717	130800	1010985700	77100	77000	77100	77000	144
458	20240717	130700	999884200	77000	77000	77000	77000	27
459	20240717	130600	997805200	77000	77000	77000	77000	54
460	20240717	130500	993647200	77000	77000	77000	77000	21
461	20240717	130400	992030200	77000	77000	77000	77000	132
462	20240717	130300	981866200	77000	77000	77000	77000	13
463	20240717	130200	980865200	77000	77000	77000	77000	45
464	20240717	130100	977400200	77000	77100	77100	77000	30
465	20240717	130000	975090000	77000	77000	77000	77000	17
466	20240717	125900	973781000	77000	77000	77000	77000	58
467	20240717	125800	969315000	77000	77000	77000	77000	11
468	20240717	125700	968468000	77000	77000	77000	77000	49
469	20240717	125600	964695000	77100	77100	77100	77000	34
470	20240717	125500	962074800	77100	77000	77100	77000	39
471	20240717	125400	959071700	77000	77000	77000	77000	30
472	20240717	125300	956761700	77000	77000	77000	77000	23
473	20240717	125200	954990700	77000	77000	77000	77000	30
474	20240717	125100	952680700	77000	77000	77000	77000	32
475	20240717	125000	950216700	77000	77000	77000	77000	19
476	20240717	124900	948753700	77100	77100	77100	77100	20
477	20240717	124800	947211700	77100	77100	77100	77100	61
478	20240717	124700	942508600	77100	77000	77100	77000	90
479	20240717	124600	935572400	77000	77000	77000	77000	25
480	20240717	124500	933647400	77000	77000	77000	77000	21
481	20240717	124400	932030400	77000	77000	77100	77000	57
482	20240717	124300	927641300	77000	77000	77000	77000	13
483	20240717	124200	926640300	77000	77000	77000	77000	39
484	20240717	124100	923637300	77000	77000	77000	77000	24
485	20240717	124000	921789300	77000	77000	77000	77000	0
486	20240717	123900	921789300	77000	77100	77100	77000	52
487	20240717	123800	917783000	77100	77100	77100	77100	13
488	20240717	123700	916780700	77100	77100	77100	77100	55
489	20240717	123600	912540200	77100	77100	77100	77100	15
490	20240717	123500	911383700	77000	77000	77000	77000	33
491	20240717	123400	908842700	77100	77100	77100	77100	6
492	20240717	123300	908380100	77000	77000	77000	77000	47
493	20240717	123200	904761100	77000	77000	77000	77000	19
494	20240717	123100	903298100	77000	77000	77000	77000	23
495	20240717	123000	901527100	77100	77000	77100	77000	27
496	20240717	122900	899447200	77000	77000	77000	77000	32
497	20240717	122800	896983200	77000	77100	77100	77000	27
498	20240717	122700	894903200	77000	77000	77000	77000	26
499	20240717	122600	892901200	77000	77000	77000	77000	44
500	20240717	122500	889513200	77000	77000	77000	77000	26
501	20240717	122400	887511200	77000	77000	77000	77000	2
502	20240717	122300	887357200	77000	77000	77000	77000	0
503	20240717	122200	887357200	77000	77100	77100	77000	64
504	20240717	122100	882424400	77200	77100	77200	77100	56
505	20240717	122000	878106700	77100	77100	77100	77100	18
506	20240717	121900	876718900	77100	77000	77100	77000	29
507	20240717	121800	874484200	77000	77000	77000	77000	47
508	20240717	121700	870865200	77000	77000	77000	77000	15
509	20240717	121600	869710200	77100	77100	77100	77000	48
510	20240717	121500	866011200	77100	77100	77100	77100	58
511	20240717	121400	861539400	77100	77100	77100	77100	18
512	20240717	121300	860151600	77100	77100	77100	77100	27
513	20240717	121200	858069900	77100	77100	77100	77100	1
514	20240717	121100	857992800	77100	77100	77100	77100	38
515	20240717	121000	855063000	77100	77100	77100	77100	39
516	20240717	120900	852056100	77100	77100	77100	77100	2
517	20240717	120800	851901900	77000	77100	77100	77000	26
518	20240717	120700	849899800	77100	77100	77100	77100	35
519	20240717	120600	847201300	77100	77100	77100	77100	17
520	20240717	120500	845890600	77100	77000	77100	77000	77
521	20240717	120400	839954100	77000	77100	77100	77000	17
522	20240717	120300	838643900	77100	77100	77100	77100	34
523	20240717	120200	836022500	77100	77200	77200	77100	8
524	20240717	120100	835405600	77200	77100	77200	77100	17
525	20240717	120000	834094800	77100	77100	77100	77100	39
526	20240717	115900	831087900	77100	77000	77100	77000	37
527	20240717	115800	828237600	77000	77000	77000	77000	18
528	20240717	115700	826851600	77000	77000	77000	77000	70
529	20240717	115600	821461600	77000	77000	77000	77000	325
530	20240717	115500	796436600	77000	77000	77000	77000	3
531	20240717	115400	796205600	77100	77000	77100	77000	5
532	20240717	115300	795820300	77000	77000	77000	77000	66
533	20240717	115200	790738300	77000	77000	77000	77000	16
534	20240717	115100	789506300	77000	77000	77000	77000	16
535	20240717	115000	788274300	77000	77100	77100	77000	31
536	20240717	114900	785885200	77000	77000	77000	77000	48
537	20240717	114800	782189200	77000	77000	77000	76900	53
538	20240717	114700	778109800	76900	76900	76900	76900	10
539	20240717	114600	777340800	76900	76900	76900	76900	18
540	20240717	114500	775956600	76900	76900	77000	76900	28
541	20240717	114400	773802900	77000	77000	77000	77000	17
542	20240717	114300	772493900	77100	77000	77100	77000	3
543	20240717	114200	772262800	77000	76900	77000	76900	153
544	20240717	114100	760486200	76900	77000	77000	76900	125
545	20240717	114000	750865100	77000	77000	77000	77000	59
546	20240717	113900	746322100	77000	76900	77000	76900	31
547	20240717	113800	743936700	76900	76900	76900	76900	62
548	20240717	113700	739168900	76900	76900	76900	76900	1
549	20240717	113600	739092000	76900	76900	76900	76900	33
550	20240717	113500	736554300	77000	76900	77000	76900	30
551	20240717	113400	734246500	76900	76900	76900	76900	82
552	20240717	113300	727940700	76900	76800	76900	76800	142
553	20240717	113200	717021700	76900	76900	76900	76900	541
554	20240717	113100	675418800	76900	76900	77000	76900	64
555	20240717	113000	670496900	77000	77000	77000	77000	1882
556	20240717	112900	525582900	77000	77000	77000	77000	16
557	20240717	112800	524350900	77000	77000	77000	77000	2
558	20240717	112700	524196900	77000	77000	77000	77000	77
559	20240717	112600	518267900	77100	77100	77100	77100	0
560	20240717	112500	518267900	77100	77100	77100	77100	1
561	20240717	112400	518190800	77000	77000	77000	77000	36
562	20240717	112300	515418800	77000	77000	77100	77000	99
563	20240717	112200	507795600	77000	77000	77000	77000	22
564	20240717	112100	506101600	77100	77100	77100	77100	5
565	20240717	112000	505716100	77100	77000	77100	77000	66
566	20240717	111900	500633300	77000	77000	77100	77000	40
567	20240717	111800	497551100	77000	77000	77000	77000	8
568	20240717	111700	496935100	77000	77000	77000	77000	25
569	20240717	111600	495010100	77000	77000	77100	77000	65
570	20240717	111500	490004800	77100	77100	77100	77100	7
571	20240717	111400	489465100	77000	77100	77100	77000	19
572	20240717	111300	488001800	77000	77000	77000	77000	8
573	20240717	111200	487385800	77000	77100	77100	77000	64
574	20240717	111100	482455100	77100	77000	77100	77000	31
575	20240717	111000	480065200	77000	77000	77000	77000	24
576	20240717	110900	478217200	77100	77000	77100	77000	59
577	20240717	110800	473674100	77100	77100	77100	77100	0
578	20240717	110700	473674100	77100	77000	77100	77000	34
579	20240717	110600	471055200	77000	77000	77000	77000	1
580	20240717	110500	470978200	77000	77100	77100	77000	119
581	20240717	110400	461804800	77100	77100	77100	77100	12
582	20240717	110300	460879600	77100	77100	77100	77100	51
583	20240717	110200	456947500	77100	77100	77200	77100	32
584	20240717	110100	454480200	77100	77200	77200	77100	92
585	20240717	110000	447384200	77100	77100	77100	77100	18
586	20240717	105900	445996400	77100	77100	77100	77100	22
587	20240717	105800	444300200	77100	77100	77100	77100	67
588	20240717	105700	439134500	77100	77100	77100	77100	18
589	20240717	105600	437746700	77100	77100	77100	77100	1
590	20240717	105500	437669600	77100	77100	77100	77100	42
591	20240717	105400	434431400	77100	77100	77100	77100	0
592	20240717	105300	434431400	77100	77200	77200	77100	54
593	20240717	105200	430266600	77200	77100	77200	77100	19
594	20240717	105100	428800200	77100	77200	77300	77100	28
595	20240717	105000	426638200	77100	77100	77100	77100	72
596	20240717	104900	421087000	77200	77200	77200	77200	7
597	20240717	104800	420546600	77200	77100	77200	77100	36
598	20240717	104700	417769100	77100	77100	77100	77100	68
599	20240717	104600	412526300	77100	77100	77100	77100	0
600	20240717	104500	412526300	77100	77100	77100	77100	31
601	20240717	104400	410136200	77100	77200	77200	77100	17
602	20240717	104300	408824600	77200	77100	77200	77100	109
603	20240717	104200	400418700	77100	77100	77100	77100	8
604	20240717	104100	399801900	77100	77200	77200	77100	227
605	20240717	104000	382279900	77200	77200	77200	77200	31
606	20240717	103900	379886700	77200	77200	77200	77200	40
607	20240717	103800	376798700	77200	77200	77200	77200	26
608	20240717	103700	374791500	77200	77200	77200	77200	17
609	20240717	103600	373479100	77200	77200	77200	77200	18
610	20240717	103500	372089500	77200	77300	77300	77200	303
611	20240717	103400	348675600	77300	77300	77300	77300	2
612	20240717	103300	348521000	77300	77300	77300	77300	41
613	20240717	103200	345351700	77300	77300	77300	77300	37
614	20240717	103100	342491600	77300	77300	77300	77300	18
615	20240717	103000	341100200	77400	77300	77400	77300	11
616	20240717	102900	340248900	77300	77300	77300	77300	17
617	20240717	102800	338934800	77300	77300	77300	77300	55
618	20240717	102700	334683300	77300	77300	77300	77300	5
619	20240717	102600	334296800	77400	77400	77400	77400	123
620	20240717	102500	324776600	77400	77400	77400	77400	2
621	20240717	102400	324621800	77400	77400	77400	77400	13
622	20240717	102300	323615600	77400	77600	77600	77400	267
623	20240717	102200	302940200	77600	77600	77600	77600	7
624	20240717	102100	302397000	77600	77600	77600	77500	61
625	20240717	102000	297668800	77400	77600	77600	77400	101
626	20240717	101900	289833400	77600	77500	77600	77500	27
627	20240717	101800	287740000	77500	77500	77500	77500	31
628	20240717	101700	285337500	77500	77400	77500	77400	15
629	20240717	101600	284175200	77400	77500	77500	77400	10
630	20240717	101500	283400300	77400	77400	77400	77400	17
631	20240717	101400	282084500	77500	77500	77500	77500	35
632	20240717	101300	279372000	77500	77400	77500	77400	204
633	20240717	101200	263582000	77400	77400	77400	77400	121
634	20240717	101100	254216600	77300	77300	77300	77300	15
635	20240717	101000	253057100	77300	77300	77300	77300	39
636	20240717	100900	250042400	77300	77300	77300	77300	1
637	20240717	100800	249965100	77300	77300	77300	77300	15
638	20240717	100700	248805600	77300	77300	77300	77300	2
639	20240717	100600	248651000	77300	77200	77300	77200	54
640	20240717	100500	244480600	77200	77200	77200	77200	0
641	20240717	100400	244480600	77200	77300	77300	77200	42
642	20240717	100300	241235600	77200	77200	77200	77200	0
643	20240717	100200	241235600	77200	77200	77200	77200	119
644	20240717	100100	232048800	77300	77200	77300	77200	18
645	20240717	100000	230659000	77300	77200	77300	77200	4
646	20240717	095900	230350000	77200	77100	77200	77100	289
647	20240717	095800	208053000	77200	77100	77200	77100	21
648	20240717	095700	206433800	77200	77300	77300	77200	16
649	20240717	095600	205198500	77300	77200	77300	77200	13
650	20240717	095500	204194000	77200	77100	77200	77100	6
651	20240717	095400	203730900	77100	77100	77200	77100	55
652	20240717	095300	199489500	77200	77200	77200	77200	0
653	20240717	095200	199489500	77200	77100	77200	77100	44
654	20240717	095100	196096800	77100	77100	77100	77100	52
655	20240717	095000	192087600	77200	77200	77200	77200	37
656	20240717	094900	189231200	77200	77200	77200	77200	0
657	20240717	094800	189231200	77200	77100	77200	77100	402
658	20240717	094700	158200500	77100	77200	77200	77100	11
659	20240717	094600	157352000	77100	77200	77200	77100	28
660	20240717	094500	155192300	77200	77200	77200	77100	36
661	20240717	094400	152413300	77100	77100	77100	77100	37
662	20240717	094300	149560600	77100	77100	77100	77100	15
663	20240717	094200	148404100	77100	77100	77100	77100	0
664	20240717	094100	148404100	77100	77100	77100	77100	42
665	20240717	094000	145165900	77200	77200	77200	77200	1
666	20240717	093900	145088700	77100	77100	77100	77100	15
667	20240717	093800	143932200	77100	77100	77100	77100	0
668	20240717	093700	143932200	77100	77100	77100	77100	37
669	20240717	093600	141079500	77200	77100	77200	77100	24
670	20240717	093500	139228200	77100	77100	77100	77100	10
671	20240717	093400	138457200	77100	77100	77100	77100	23
672	20240717	093300	136683900	77100	77100	77100	77100	0
673	20240717	093200	136683900	77100	77100	77100	77100	48
674	20240717	093100	132983100	77200	77100	77200	77100	69
675	20240717	093000	127662800	77200	77100	77200	77100	47
676	20240717	092900	124039000	77100	77100	77100	77100	11
677	20240717	092800	123190900	77100	77100	77100	77100	15
678	20240717	092700	122034400	77100	77100	77100	77100	1
679	20240717	092600	121957300	77100	77100	77100	77100	38
680	20240717	092500	119027500	77100	77100	77100	77100	44
681	20240717	092400	115635100	77100	77100	77100	77100	0
682	20240717	092300	115635100	77100	77200	77200	77100	6
683	20240717	092200	115172300	77200	77100	77200	77000	444
684	20240717	092100	80939300	77100	77100	77100	77100	15
685	20240717	092000	79782800	77200	77200	77200	77200	109
686	20240717	091900	71368000	77200	77100	77200	77100	83
687	20240717	091800	64964600	77200	77200	77300	77200	39
688	20240717	091700	61953000	77200	77200	77200	77200	6
689	20240717	091600	61489800	77200	77200	77200	77200	1
690	20240717	091500	61412600	77200	77200	77200	77200	70
691	20240717	091400	56008600	77200	77200	77200	77200	37
692	20240717	091300	53152200	77200	77200	77200	77200	6
693	20240717	091200	52689000	77200	77200	77200	77200	70
694	20240717	091100	47285000	77200	77200	77200	77200	0
695	20240717	091000	47285000	77200	77300	77300	77200	43
696	20240717	090900	43965300	77200	77300	77300	77200	9
697	20240717	090800	43270400	77200	77100	77300	77100	105
698	20240717	090700	35172200	77100	77000	77100	77000	59
699	20240717	090600	30623500	77100	77200	77200	77000	85
700	20240717	090500	24069800	77200	77300	77300	77200	150
701	20240717	090400	12477700	77400	77700	77700	77400	14
702	20240717	090300	11392700	77700	77700	77700	77700	11
703	20240717	090200	10538000	77300	77300	77300	77300	0
704	20240717	090100	10538000	77300	77400	77400	77300	113
705	20240717	090000	1794000	78000	78000	78000	78000	23