KissMeData/140860/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	203100	2339625200	177400	177400	177400	177400	484
3	20240715	203000	2339625200	177400	177400	177400	177400	0
4	20240715	202900	2339625200	177400	177400	177400	177400	0
5	20240715	202800	2339625200	177400	177400	177400	177400	0
6	20240715	202700	2339625200	177400	177400	177400	177400	0
7	20240715	202600	2339625200	177400	177400	177400	177400	0
8	20240715	202500	2339625200	177400	177400	177400	177400	0
9	20240715	202400	2339625200	177400	177400	177400	177400	0
10	20240715	202300	2339625200	177400	177400	177400	177400	0
11	20240715	202200	2339625200	177400	177400	177400	177400	0
12	20240715	202100	2339625200	177400	177400	177400	177400	0
13	20240715	202000	2339625200	177400	177400	177400	177400	0
14	20240715	201900	2339625200	177400	177400	177400	177400	0
15	20240715	201800	2339625200	177400	177400	177400	177400	0
16	20240715	201700	2339625200	177400	177400	177400	177400	0
17	20240715	201600	2339625200	177400	177400	177400	177400	0
18	20240715	201500	2339625200	177400	177400	177400	177400	0
19	20240715	201400	2339625200	177400	177400	177400	177400	0
20	20240715	201300	2339625200	177400	177400	177400	177400	0
21	20240715	201200	2339625200	177400	177400	177400	177400	0
22	20240715	201100	2339625200	177400	177400	177400	177400	0
23	20240715	201000	2339625200	177400	177400	177400	177400	0
24	20240715	200900	2339625200	177400	177400	177400	177400	0
25	20240715	200800	2339625200	177400	177400	177400	177400	0
26	20240715	200700	2339625200	177400	177400	177400	177400	0
27	20240715	200600	2339625200	177400	177400	177400	177400	0
28	20240715	200500	2339625200	177400	177400	177400	177400	0
29	20240715	200400	2339625200	177400	177400	177400	177400	0
30	20240715	200300	2339625200	177400	177400	177400	177400	0
31	20240715	200200	2339625200	177400	177400	177400	177400	0
32	20240715	200100	2339625200	177400	177400	177400	177400	484
33	20240715	200000	2339625200	177400	177400	177400	177400	0
34	20240715	195900	2339625200	177400	177400	177400	177400	0
35	20240715	195800	2339625200	177400	177400	177400	177400	0
36	20240715	195700	2339625200	177400	177400	177400	177400	0
37	20240715	195600	2339625200	177400	177400	177400	177400	0
38	20240715	195500	2339625200	177400	177400	177400	177400	0
39	20240715	195400	2339625200	177400	177400	177400	177400	0
40	20240715	195300	2339625200	177400	177400	177400	177400	0
41	20240715	195200	2339625200	177400	177400	177400	177400	0
42	20240715	195100	2339625200	177400	177400	177400	177400	0
43	20240715	195000	2339625200	177400	177400	177400	177400	0
44	20240715	194900	2339625200	177400	177400	177400	177400	0
45	20240715	194800	2339625200	177400	177400	177400	177400	0
46	20240715	194700	2339625200	177400	177400	177400	177400	0
47	20240715	194600	2339625200	177400	177400	177400	177400	0
48	20240715	194500	2339625200	177400	177400	177400	177400	0
49	20240715	194400	2339625200	177400	177400	177400	177400	0
50	20240715	194300	2339625200	177400	177400	177400	177400	0
51	20240715	194200	2339625200	177400	177400	177400	177400	0
52	20240715	194100	2339625200	177400	177400	177400	177400	0
53	20240715	194000	2339625200	177400	177400	177400	177400	0
54	20240715	193900	2339625200	177400	177400	177400	177400	0
55	20240715	193800	2339625200	177400	177400	177400	177400	0
56	20240715	193700	2339625200	177400	177400	177400	177400	0
57	20240715	193600	2339625200	177400	177400	177400	177400	0
58	20240715	193500	2339625200	177400	177400	177400	177400	0
59	20240715	193400	2339625200	177400	177400	177400	177400	0
60	20240715	193300	2339625200	177400	177400	177400	177400	0
61	20240715	193200	2339625200	177400	177400	177400	177400	0
62	20240715	193100	2339625200	177400	177400	177400	177400	484
63	20240715	193000	2339625200	177400	177400	177400	177400	0
64	20240715	192900	2339625200	177400	177400	177400	177400	0
65	20240715	192800	2339625200	177400	177400	177400	177400	0
66	20240715	192700	2339625200	177400	177400	177400	177400	0
67	20240715	192600	2339625200	177400	177400	177400	177400	0
68	20240715	192500	2339625200	177400	177400	177400	177400	0
69	20240715	192400	2339625200	177400	177400	177400	177400	0
70	20240715	192300	2339625200	177400	177400	177400	177400	0
71	20240715	192200	2339625200	177400	177400	177400	177400	0
72	20240715	192100	2339625200	177400	177400	177400	177400	0
73	20240715	192000	2339625200	177400	177400	177400	177400	0
74	20240715	191900	2339625200	177400	177400	177400	177400	0
75	20240715	191800	2339625200	177400	177400	177400	177400	0
76	20240715	191700	2339625200	177400	177400	177400	177400	0
77	20240715	191600	2339625200	177400	177400	177400	177400	0
78	20240715	191500	2339625200	177400	177400	177400	177400	0
79	20240715	191400	2339625200	177400	177400	177400	177400	0
80	20240715	191300	2339625200	177400	177400	177400	177400	0
81	20240715	191200	2339625200	177400	177400	177400	177400	0
82	20240715	191100	2339625200	177400	177400	177400	177400	0
83	20240715	191000	2339625200	177400	177400	177400	177400	0
84	20240715	190900	2339625200	177400	177400	177400	177400	0
85	20240715	190800	2339625200	177400	177400	177400	177400	0
86	20240715	190700	2339625200	177400	177400	177400	177400	0
87	20240715	190600	2339625200	177400	177400	177400	177400	0
88	20240715	190500	2339625200	177400	177400	177400	177400	0
89	20240715	190400	2339625200	177400	177400	177400	177400	0
90	20240715	190300	2339625200	177400	177400	177400	177400	0
91	20240715	190200	2339625200	177400	177400	177400	177400	0
92	20240715	190100	2339625200	177400	177400	177400	177400	484
93	20240715	190000	2339625200	177400	177400	177400	177400	0
94	20240715	185900	2339625200	177400	177400	177400	177400	0
95	20240715	185800	2339625200	177400	177400	177400	177400	0
96	20240715	185700	2339625200	177400	177400	177400	177400	0
97	20240715	185600	2339625200	177400	177400	177400	177400	0
98	20240715	185500	2339625200	177400	177400	177400	177400	0
99	20240715	185400	2339625200	177400	177400	177400	177400	0
100	20240715	185300	2339625200	177400	177400	177400	177400	0
101	20240715	185200	2339625200	177400	177400	177400	177400	0
102	20240715	185100	2339625200	177400	177400	177400	177400	0
103	20240715	185000	2339625200	177400	177400	177400	177400	0
104	20240715	184900	2339625200	177400	177400	177400	177400	0
105	20240715	184800	2339625200	177400	177400	177400	177400	0
106	20240715	184700	2339625200	177400	177400	177400	177400	0
107	20240715	184600	2339625200	177400	177400	177400	177400	0
108	20240715	184500	2339625200	177400	177400	177400	177400	0
109	20240715	184400	2339625200	177400	177400	177400	177400	0
110	20240715	184300	2339625200	177400	177400	177400	177400	0
111	20240715	184200	2339625200	177400	177400	177400	177400	0
112	20240715	184100	2339625200	177400	177400	177400	177400	0
113	20240715	184000	2339625200	177400	177400	177400	177400	0
114	20240715	183900	2339625200	177400	177400	177400	177400	0
115	20240715	183800	2339625200	177400	177400	177400	177400	0
116	20240715	183700	2339625200	177400	177400	177400	177400	0
117	20240715	183600	2339625200	177400	177400	177400	177400	0
118	20240715	183500	2339625200	177400	177400	177400	177400	0
119	20240715	183400	2339625200	177400	177400	177400	177400	0
120	20240715	183300	2339625200	177400	177400	177400	177400	0
121	20240715	183200	2339625200	177400	177400	177400	177400	0
122	20240715	183100	2339625200	177400	177400	177400	177400	484
123	20240715	183000	2339625200	177400	177400	177400	177400	0
124	20240715	182900	2339625200	177400	177400	177400	177400	0
125	20240715	182800	2339625200	177400	177400	177400	177400	0
126	20240715	182700	2339625200	177400	177400	177400	177400	0
127	20240715	182600	2339625200	177400	177400	177400	177400	0
128	20240715	182500	2339625200	177400	177400	177400	177400	0
129	20240715	182400	2339625200	177400	177400	177400	177400	0
130	20240715	182300	2339625200	177400	177400	177400	177400	0
131	20240715	182200	2339625200	177400	177400	177400	177400	0
132	20240715	182100	2339625200	177400	177400	177400	177400	0
133	20240715	182000	2339625200	177400	177400	177400	177400	0
134	20240715	181900	2339625200	177400	177400	177400	177400	0
135	20240715	181800	2339625200	177400	177400	177400	177400	0
136	20240715	181700	2339625200	177400	177400	177400	177400	0
137	20240715	181600	2339625200	177400	177400	177400	177400	0
138	20240715	181500	2339625200	177400	177400	177400	177400	0
139	20240715	181400	2339625200	177400	177400	177400	177400	0
140	20240715	181300	2339625200	177400	177400	177400	177400	0
141	20240715	181200	2339625200	177400	177400	177400	177400	0
142	20240715	181100	2339625200	177400	177400	177400	177400	0
143	20240715	181000	2339625200	177400	177400	177400	177400	0
144	20240715	180900	2339625200	177400	177400	177400	177400	0
145	20240715	180800	2339625200	177400	177400	177400	177400	0
146	20240715	180700	2339625200	177400	177400	177400	177400	0
147	20240715	180600	2339625200	177400	177400	177400	177400	0
148	20240715	180500	2339625200	177400	177400	177400	177400	0
149	20240715	180400	2339625200	177400	177400	177400	177400	0
150	20240715	180300	2339625200	177400	177400	177400	177400	0
151	20240715	180200	2339625200	177400	177400	177400	177400	0
152	20240715	180100	2339625200	177400	177400	177400	177400	484
153	20240715	180000	2339625200	177400	177400	177400	177400	0
154	20240715	175900	2339625200	177400	177400	177400	177400	0
155	20240715	175800	2339625200	177400	177400	177400	177400	0
156	20240715	175700	2339625200	177400	177400	177400	177400	0
157	20240715	175600	2339625200	177400	177400	177400	177400	0
158	20240715	175500	2339625200	177400	177400	177400	177400	0
159	20240715	175400	2339625200	177400	177400	177400	177400	0
160	20240715	175300	2339625200	177400	177400	177400	177400	0
161	20240715	175200	2339625200	177400	177400	177400	177400	0
162	20240715	175100	2339625200	177400	177400	177400	177400	0
163	20240715	175000	2339625200	177400	177400	177400	177400	0
164	20240715	174900	2339625200	177400	177400	177400	177400	0
165	20240715	174800	2339625200	177400	177400	177400	177400	0
166	20240715	174700	2339625200	177400	177400	177400	177400	0
167	20240715	174600	2339625200	177400	177400	177400	177400	0
168	20240715	174500	2339625200	177400	177400	177400	177400	0
169	20240715	174400	2339625200	177400	177400	177400	177400	0
170	20240715	174300	2339625200	177400	177400	177400	177400	0
171	20240715	174200	2339625200	177400	177400	177400	177400	0
172	20240715	174100	2339625200	177400	177400	177400	177400	0
173	20240715	174000	2339625200	177400	177400	177400	177400	0
174	20240715	173900	2339625200	177400	177400	177400	177400	0
175	20240715	173800	2339625200	177400	177400	177400	177400	0
176	20240715	173700	2339625200	177400	177400	177400	177400	0
177	20240715	173600	2339625200	177400	177400	177400	177400	0
178	20240715	173500	2339625200	177400	177400	177400	177400	0
179	20240715	173400	2339625200	177400	177400	177400	177400	0
180	20240715	173300	2339625200	177400	177400	177400	177400	0
181	20240715	173200	2339625200	177400	177400	177400	177400	0
182	20240715	173100	2339625200	177400	177400	177400	177400	484
183	20240715	173000	2339625200	177400	177400	177400	177400	0
184	20240715	172900	2339625200	177400	177400	177400	177400	0
185	20240715	172800	2339625200	177400	177400	177400	177400	0
186	20240715	172700	2339625200	177400	177400	177400	177400	0
187	20240715	172600	2339625200	177400	177400	177400	177400	0
188	20240715	172500	2339625200	177400	177400	177400	177400	0
189	20240715	172400	2339625200	177400	177400	177400	177400	0
190	20240715	172300	2339625200	177400	177400	177400	177400	0
191	20240715	172200	2339625200	177400	177400	177400	177400	0
192	20240715	172100	2339625200	177400	177400	177400	177400	0
193	20240715	172000	2339625200	177400	177400	177400	177400	0
194	20240715	171900	2339625200	177400	177400	177400	177400	0
195	20240715	171800	2339625200	177400	177400	177400	177400	0
196	20240715	171700	2339625200	177400	177400	177400	177400	0
197	20240715	171600	2339625200	177400	177400	177400	177400	0
198	20240715	171500	2339625200	177400	177400	177400	177400	0
199	20240715	171400	2339625200	177400	177400	177400	177400	0
200	20240715	171300	2339625200	177400	177400	177400	177400	0
201	20240715	171200	2339625200	177400	177400	177400	177400	0
202	20240715	171100	2339625200	177400	177400	177400	177400	0
203	20240715	171000	2339625200	177400	177400	177400	177400	0
204	20240715	170900	2339625200	177400	177400	177400	177400	0
205	20240715	170800	2339625200	177400	177400	177400	177400	0
206	20240715	170700	2339625200	177400	177400	177400	177400	0
207	20240715	170600	2339625200	177400	177400	177400	177400	0
208	20240715	170500	2339625200	177400	177400	177400	177400	0
209	20240715	170400	2339625200	177400	177400	177400	177400	0
210	20240715	170300	2339625200	177400	177400	177400	177400	0
211	20240715	170200	2339625200	177400	177400	177400	177400	0
212	20240715	170100	2339625200	177400	177400	177400	177400	484
213	20240715	170000	2339625200	177400	177400	177400	177400	0
214	20240715	165900	2339625200	177400	177400	177400	177400	0
215	20240715	165800	2339625200	177400	177400	177400	177400	0
216	20240715	165700	2339625200	177400	177400	177400	177400	0
217	20240715	165600	2339625200	177400	177400	177400	177400	0
218	20240715	165500	2339625200	177400	177400	177400	177400	0
219	20240715	165400	2339625200	177400	177400	177400	177400	0
220	20240715	165300	2339625200	177400	177400	177400	177400	0
221	20240715	165200	2339625200	177400	177400	177400	177400	0
222	20240715	165100	2339625200	177400	177400	177400	177400	0
223	20240715	165000	2339625200	177400	177400	177400	177400	0
224	20240715	164900	2339625200	177400	177400	177400	177400	0
225	20240715	164800	2339625200	177400	177400	177400	177400	0
226	20240715	164700	2339625200	177400	177400	177400	177400	0
227	20240715	164600	2339625200	177400	177400	177400	177400	0
228	20240715	164500	2339625200	177400	177400	177400	177400	0
229	20240715	164400	2339625200	177400	177400	177400	177400	0
230	20240715	164300	2339625200	177400	177400	177400	177400	0
231	20240715	164200	2339625200	177400	177400	177400	177400	0
232	20240715	164100	2339625200	177400	177400	177400	177400	0
233	20240715	164000	2339625200	177400	177400	177400	177400	0
234	20240715	163900	2339625200	177400	177400	177400	177400	0
235	20240715	163800	2339625200	177400	177400	177400	177400	0
236	20240715	163700	2339625200	177400	177400	177400	177400	0
237	20240715	163600	2339625200	177400	177400	177400	177400	0
238	20240715	163500	2339625200	177400	177400	177400	177400	0
239	20240715	163400	2339625200	177400	177400	177400	177400	0
240	20240715	163300	2339625200	177400	177400	177400	177400	0
241	20240715	163200	2339625200	177400	177400	177400	177400	0
242	20240715	163100	2339625200	177400	177400	177400	177400	484
243	20240715	163000	2339625200	177400	177400	177400	177400	0
244	20240715	162900	2339625200	177400	177400	177400	177400	0
245	20240715	162800	2339625200	177400	177400	177400	177400	0
246	20240715	162700	2339625200	177400	177400	177400	177400	0
247	20240715	162600	2339625200	177400	177400	177400	177400	0
248	20240715	162500	2339625200	177400	177400	177400	177400	0
249	20240715	162400	2339625200	177400	177400	177400	177400	0
250	20240715	162300	2339625200	177400	177400	177400	177400	0
251	20240715	162200	2339625200	177400	177400	177400	177400	0
252	20240715	162100	2339625200	177400	177400	177400	177400	0
253	20240715	162000	2339625200	177400	177400	177400	177400	0
254	20240715	161900	2339625200	177400	177400	177400	177400	0
255	20240715	161800	2339625200	177400	177400	177400	177400	0
256	20240715	161700	2339625200	177400	177400	177400	177400	0
257	20240715	161600	2339625200	177400	177400	177400	177400	0
258	20240715	161500	2339625200	177400	177400	177400	177400	0
259	20240715	161400	2339625200	177400	177400	177400	177400	0
260	20240715	161300	2339625200	177400	177400	177400	177400	0
261	20240715	161200	2339625200	177400	177400	177400	177400	0
262	20240715	161100	2339625200	177400	177400	177400	177400	0
263	20240715	161000	2339625200	177400	177400	177400	177400	0
264	20240715	160900	2339625200	177400	177400	177400	177400	0
265	20240715	160800	2339625200	177400	177400	177400	177400	0
266	20240715	160700	2339625200	177400	177400	177400	177400	0
267	20240715	160600	2339625200	177400	177400	177400	177400	0
268	20240715	160500	2339625200	177400	177400	177400	177400	0
269	20240715	160400	2339625200	177400	177400	177400	177400	0
270	20240715	160300	2339625200	177400	177400	177400	177400	0
271	20240715	160200	2339625200	177400	177400	177400	177400	0
272	20240715	160100	2339625200	177400	177400	177400	177400	484
273	20240715	160000	2339625200	177400	177400	177400	177400	0
274	20240715	155900	2339625200	177400	177400	177400	177400	0
275	20240715	155800	2339625200	177400	177400	177400	177400	0
276	20240715	155700	2339625200	177400	177400	177400	177400	0
277	20240715	155600	2339625200	177400	177400	177400	177400	0
278	20240715	155500	2339625200	177400	177400	177400	177400	0
279	20240715	155400	2339625200	177400	177400	177400	177400	0
280	20240715	155300	2339625200	177400	177400	177400	177400	0
281	20240715	155200	2339625200	177400	177400	177400	177400	0
282	20240715	155100	2339625200	177400	177400	177400	177400	0
283	20240715	155000	2339625200	177400	177400	177400	177400	0
284	20240715	154900	2339625200	177400	177400	177400	177400	0
285	20240715	154800	2339625200	177400	177400	177400	177400	0
286	20240715	154700	2339625200	177400	177400	177400	177400	0
287	20240715	154600	2339625200	177400	177400	177400	177400	0
288	20240715	154500	2339625200	177400	177400	177400	177400	0
289	20240715	154400	2339625200	177400	177400	177400	177400	0
290	20240715	154300	2339625200	177400	177400	177400	177400	0
291	20240715	154200	2339625200	177400	177400	177400	177400	0
292	20240715	154100	2339625200	177400	177400	177400	177400	0
293	20240715	154000	2339625200	177400	177400	177400	177400	0
294	20240715	153900	2339625200	177400	177400	177400	177400	0
295	20240715	153800	2339625200	177400	177400	177400	177400	0
296	20240715	153700	2339625200	177400	177400	177400	177400	0
297	20240715	153600	2339625200	177400	177400	177400	177400	0
298	20240715	153500	2339625200	177400	177400	177400	177400	0
299	20240715	153400	2339625200	177400	177400	177400	177400	0
300	20240715	153300	2339625200	177400	177400	177400	177400	0
301	20240715	153200	2339625200	177400	177400	177400	177400	0
302	20240715	153100	2339625200	177400	177400	177400	177400	484
303	20240715	153000	2339625200	177400	177400	177400	177400	484
304	20240715	152900	2253763600	177400	177400	177400	177400	0
305	20240715	152800	2253763600	177400	177400	177400	177400	0
306	20240715	152700	2253763600	177400	177400	177400	177400	0
307	20240715	152600	2253763600	177400	177400	177400	177400	0
308	20240715	152500	2253763600	177400	177400	177400	177400	0
309	20240715	152400	2253763600	177400	177400	177400	177400	0
310	20240715	152300	2253763600	177400	177400	177400	177400	0
311	20240715	152200	2253763600	177400	177400	177400	177400	0
312	20240715	152100	2253763600	177400	177400	177400	177400	0
313	20240715	152000	2253763600	177400	177400	177400	177400	0
314	20240715	151900	2253763600	177400	177400	177400	176900	62
315	20240715	151800	2242765700	177000	176900	177000	176900	6
316	20240715	151700	2241703800	176900	177500	177500	176900	117
317	20240715	151600	2220951600	177500	176900	177500	176900	95
318	20240715	151500	2204103600	176900	176900	177100	176900	63
319	20240715	151400	2192951200	176900	176900	176900	176900	21
320	20240715	151300	2189236300	176900	176900	177000	176800	116
321	20240715	151200	2168713000	177000	177100	177100	177000	34
322	20240715	151100	2162691700	177100	177100	177100	177100	24
323	20240715	151000	2158441300	177100	177000	177100	177000	19
324	20240715	150900	2155076700	177000	176900	177100	176900	7
325	20240715	150800	2153837700	177000	176900	177000	176900	38
326	20240715	150700	2147114000	177100	176900	177100	176900	16
327	20240715	150600	2144281800	176900	176800	177300	176800	7
328	20240715	150500	2143043600	176800	177300	177300	176800	37
329	20240715	150400	2136495000	176800	177000	177400	176800	35
330	20240715	150300	2130297000	177000	176800	177000	176800	11
331	20240715	150200	2128351300	176800	176700	176800	176700	28
332	20240715	150100	2123403400	176800	176700	176800	176700	4
333	20240715	150000	2122696400	176700	176800	177100	176700	40
334	20240715	145900	2115621000	176700	176900	176900	176700	18
335	20240715	145800	2112438100	176900	177100	177100	176900	85
336	20240715	145700	2097391400	177100	177200	177200	177000	7
337	20240715	145600	2096151800	177000	177300	177300	177000	399
338	20240715	145500	2025443700	177300	177300	177400	177300	9
339	20240715	145400	2023847500	177300	177300	177400	177300	5
340	20240715	145300	2022960800	177300	177300	177400	177300	27
341	20240715	145200	2018173000	177300	177300	177300	177300	54
342	20240715	145100	2008598800	177200	177300	177300	177200	9
343	20240715	145000	2007003700	177200	177200	177200	177100	28
344	20240715	144900	2002043800	177200	177300	177300	177100	21
345	20240715	144800	1998322500	177200	177200	177200	177200	23
346	20240715	144700	1994246900	177200	177100	177400	177100	65
347	20240715	144600	1982725700	177200	177000	177300	177000	10
348	20240715	144500	1980953900	177000	176800	177200	176800	33
349	20240715	144400	1975115400	176900	176900	177000	176900	11
350	20240715	144300	1973169300	176900	176900	177000	176900	14
351	20240715	144200	1970691700	176800	176800	176900	176800	19
352	20240715	144100	1967332400	176900	176900	177000	176900	4
353	20240715	144000	1966624700	176900	176800	176900	176800	2
354	20240715	143900	1966271000	176700	176700	176900	176700	44
355	20240715	143800	1958493400	176700	177200	177300	176700	33
356	20240715	143700	1952656600	177100	177000	177300	177000	37
357	20240715	143600	1946100600	177100	176600	177100	176600	34
358	20240715	143500	1940089100	177100	176600	177100	176600	2
359	20240715	143400	1939735400	176600	176500	176600	176500	12
360	20240715	143300	1937617300	176500	177200	177300	176500	107
361	20240715	143200	1918677100	177300	177100	177300	177000	27
362	20240715	143100	1913891700	177000	176900	177000	176900	8
363	20240715	143000	1912476100	177000	176800	177000	176800	23
364	20240715	142900	1908409100	176800	176500	176800	176500	6
365	20240715	142800	1907349300	176500	176600	176600	176500	35
366	20240715	142700	1901171700	176900	176600	176900	176500	56
367	20240715	142600	1891284000	176500	176600	176600	176500	22
368	20240715	142500	1887400100	176500	176600	176600	176500	9
369	20240715	142400	1885811100	176600	176600	176700	176600	39
370	20240715	142300	1878923500	176600	176700	176700	176600	4
371	20240715	142200	1878216900	176600	176600	176700	176600	9
372	20240715	142100	1876627100	176700	176700	176700	176600	11
373	20240715	142000	1874683500	176700	176700	176700	176700	3
374	20240715	141900	1874153400	176800	176800	176800	176800	8
375	20240715	141800	1872739000	176800	176800	176800	176700	25
376	20240715	141700	1868319200	176800	176800	176900	176800	3
377	20240715	141600	1867788700	176900	176900	176900	176900	7
378	20240715	141500	1866550400	176800	176800	176900	176800	23
379	20240715	141400	1862483800	176800	176800	176800	176800	1
380	20240715	141300	1862307000	176800	176800	176900	176800	18
381	20240715	141200	1859124000	176900	176900	176900	176900	6
382	20240715	141100	1858062600	176800	176800	176800	176800	1
383	20240715	141000	1857885800	176800	176800	176800	176700	4
384	20240715	140900	1857178700	176800	176800	176800	176800	15
385	20240715	140800	1854526700	176700	176700	176700	176700	10
386	20240715	140700	1852759700	176600	176600	176700	176600	6
387	20240715	140600	1851699800	176700	176800	176800	176700	15
388	20240715	140500	1849048800	176800	176800	176800	176700	10
389	20240715	140400	1847281100	176700	176700	176700	176700	1
390	20240715	140300	1847104400	176700	176900	176900	176700	24
391	20240715	140200	1842859400	176900	176600	176900	176500	20
392	20240715	140100	1839326800	176600	176600	176600	176600	11
393	20240715	140000	1837384200	176500	176700	176700	176500	26
394	20240715	135900	1832793600	176600	176600	176600	176600	3
395	20240715	135800	1832263800	176800	176300	176800	176300	15
396	20240715	135700	1829612900	176700	176200	176700	176200	17
397	20240715	135600	1826617000	176300	176300	176300	176200	6
398	20240715	135500	1825559300	176300	176200	176300	176200	9
399	20240715	135400	1823972900	176300	176300	176400	176300	8
400	20240715	135300	1822562400	176400	176200	176400	176200	3
401	20240715	135200	1822033500	176800	176100	176800	176100	38
402	20240715	135100	1815317600	176100	176100	176200	176100	26
403	20240715	135000	1810738300	176100	176100	176100	176100	1
404	20240715	134900	1810562200	176100	176200	176200	176100	5
405	20240715	134800	1809681400	176200	176100	176200	176100	37
406	20240715	134700	1803164800	176100	176000	176100	176000	5
407	20240715	134600	1802284700	176100	176100	176100	176100	3
408	20240715	134500	1801756400	176100	176200	176200	176100	24
409	20240715	134400	1797529200	176100	176100	176100	176100	2
410	20240715	134300	1797177000	176200	176300	176300	176200	17
411	20240715	134200	1794181300	176200	176200	176200	176200	16
412	20240715	134100	1791362100	176800	176500	176900	176500	7
413	20240715	134000	1790125900	176500	175900	176500	175800	37
414	20240715	133900	1783613200	175900	175900	176000	175900	24
415	20240715	133800	1779391400	175900	176000	176000	175900	7
416	20240715	133700	1778159500	176000	176000	176000	176000	21
417	20240715	133600	1774463500	176000	176000	176100	176000	22
418	20240715	133500	1770591100	176100	176100	176100	176100	4
419	20240715	133400	1769886700	176100	176000	176100	176000	63
420	20240715	133300	1758798300	176100	176200	176200	176100	35
421	20240715	133200	1752634200	176300	176300	176300	176300	4
422	20240715	133100	1751929000	176200	176200	176300	176200	25
423	20240715	133000	1747522700	176200	176500	176700	176200	58
424	20240715	132900	1737297500	176800	176800	176800	176800	0
425	20240715	132800	1737297500	176800	176200	176800	176200	34
426	20240715	132700	1731295900	176300	176800	176800	176300	43
427	20240715	132600	1723708900	176800	176800	176800	176800	1
428	20240715	132500	1723532100	176700	177000	177000	176700	31
429	20240715	132400	1718051000	177000	177200	177200	177000	11
430	20240715	132300	1716103200	177000	177000	177000	177000	7
431	20240715	132200	1714864200	177000	177000	177000	176900	19
432	20240715	132100	1711501300	177500	176900	177500	176900	28
433	20240715	132000	1706539100	177000	177000	177000	177000	5
434	20240715	131900	1705654100	177000	177000	177000	176900	20
435	20240715	131800	1702115900	177000	177000	177000	176900	8
436	20240715	131700	1700700000	177000	176900	177000	176900	2
437	20240715	131600	1700346100	176900	176900	177000	176700	62
438	20240715	131500	1689381400	176800	176700	176800	176700	32
439	20240715	131400	1683723900	176800	176800	176800	176700	6
440	20240715	131300	1682663300	176700	176700	176800	176700	20
441	20240715	131200	1679129100	176800	176800	176800	176700	6
442	20240715	131100	1678068400	176700	176800	176800	176700	6
443	20240715	131000	1677007800	176800	176800	176900	176700	26
444	20240715	130900	1672411800	176800	176700	176800	176700	29
445	20240715	130800	1667284800	176700	176500	176700	176500	11
446	20240715	130700	1665342800	176500	176600	176600	176500	14
447	20240715	130600	1662871700	176500	176500	176500	176400	5
448	20240715	130500	1661989300	176400	176600	176600	176400	6
449	20240715	130400	1660930300	176500	176400	176500	176400	23
450	20240715	130300	1656872500	176400	176500	176500	176400	4
451	20240715	130200	1656166800	176500	176500	176500	176500	4
452	20240715	130100	1655460800	176500	176400	176600	176400	13
453	20240715	130000	1653166400	176400	176400	176500	176400	3
454	20240715	125900	1652637100	176300	176300	176300	176300	2
455	20240715	125800	1652284500	176300	176500	176500	176300	17
456	20240715	125700	1649287200	176400	176400	176400	176300	11
457	20240715	125600	1647346900	176400	176400	176400	176300	5
458	20240715	125500	1646465000	176300	176500	176500	176300	5
459	20240715	125400	1645583000	176400	176400	176500	176400	25
460	20240715	125300	1641172800	176400	176300	176400	176300	16
461	20240715	125200	1638350600	176400	176400	176400	176400	9
462	20240715	125100	1636763000	176400	176400	176400	176400	16
463	20240715	125000	1633940600	176400	176300	176400	176300	8
464	20240715	124900	1632529700	176300	176300	176400	176300	19
465	20240715	124800	1629179800	176300	176300	176400	176300	5
466	20240715	124700	1628298000	176300	176200	176300	176200	33
467	20240715	124600	1622482000	176200	176400	176400	176200	7
468	20240715	124500	1621247600	176300	176500	176500	176300	8
469	20240715	124400	1619836500	176400	176400	176400	176400	1
470	20240715	124300	1619660100	176300	176400	176400	176300	18
471	20240715	124200	1616486500	176400	176200	176400	176200	4
472	20240715	124100	1615781300	176300	176200	176300	176200	3
473	20240715	124000	1615252600	176300	176300	176400	176300	30
474	20240715	123900	1609963300	176400	176400	176400	176400	1
475	20240715	123800	1609786900	176500	176500	176500	176500	1
476	20240715	123700	1609610400	176500	176000	176500	176000	68
477	20240715	123600	1597628700	176100	176100	176100	176100	7
478	20240715	123500	1596396000	175500	176100	176100	175500	1005
479	20240715	123400	1419979900	176200	176200	176200	176100	27
480	20240715	123300	1415222600	176100	176000	176100	176000	3
481	20240715	123200	1414694500	176100	175900	176100	175900	24
482	20240715	123100	1410471100	175900	175900	176000	175900	6
483	20240715	123000	1409415500	176000	176000	176000	175800	11
484	20240715	122900	1407480000	176000	175900	176000	175900	29
485	20240715	122800	1402376500	175900	176000	176000	175900	19
486	20240715	122700	1399033800	175900	176100	176100	175900	28
487	20240715	122600	1394104500	176000	175900	176000	175900	78
488	20240715	122500	1380379200	175900	176300	176300	175900	46
489	20240715	122400	1372281900	176500	176600	176700	176500	14
490	20240715	122300	1369810300	176700	176600	176700	176600	12
491	20240715	122200	1367690000	176600	176600	176700	176600	21
492	20240715	122100	1363981000	176700	176800	176800	176700	5
493	20240715	122000	1363097400	176800	176700	176800	176700	7
494	20240715	121900	1361860000	176700	176700	176800	176700	21
495	20240715	121800	1358149100	176800	176800	176800	176800	2
496	20240715	121700	1357795500	176800	176700	176800	176700	23
497	20240715	121600	1353730900	176800	176700	176800	176700	19
498	20240715	121500	1350372700	176700	176600	176700	176600	4
499	20240715	121400	1349666000	176600	176700	176700	176600	16
500	20240715	121300	1346839100	176800	176800	176800	176700	16
501	20240715	121200	1344010400	176800	176800	176800	176700	9
502	20240715	121100	1342419500	176800	176700	176800	176700	17
503	20240715	121000	1339415500	176700	176700	176700	176700	1
504	20240715	120900	1339238800	176500	176400	176500	176300	18
505	20240715	120800	1336063600	176400	176400	176400	176300	5
506	20240715	120700	1335181800	176500	176500	176500	176400	5
507	20240715	120600	1334299400	176500	176500	176500	176400	7
508	20240715	120500	1333064000	176500	176500	176500	176400	5
509	20240715	120400	1332181600	176700	176500	176700	176500	3
510	20240715	120300	1331651800	176300	176300	176700	176300	70
511	20240715	120200	1319306800	176200	176200	176300	176200	20
512	20240715	120100	1315782500	176200	176200	176200	176200	4
513	20240715	120000	1315077700	176200	176100	176200	176100	4
514	20240715	115900	1314373000	176100	176200	176200	176100	21
515	20240715	115800	1310673000	176200	176300	176300	176200	9
516	20240715	115700	1309086800	176200	176200	176200	176200	28
517	20240715	115600	1304153200	176200	176200	176200	176100	15
518	20240715	115500	1301510300	176300	176100	176300	176100	24
519	20240715	115400	1297280900	176100	176200	176200	176100	23
520	20240715	115300	1293228500	176200	176200	176300	176200	13
521	20240715	115200	1290937700	176300	176200	176300	176200	29
522	20240715	115100	1285827100	176100	176100	176100	176100	2
523	20240715	115000	1285474900	176200	176200	176300	176200	13
524	20240715	114900	1283183800	176200	176200	176300	176200	10
525	20240715	114800	1281421000	176200	176000	176200	176000	39
526	20240715	114700	1274556200	176000	176200	176200	176000	54
527	20240715	114600	1265043000	176300	176300	176300	176200	12
528	20240715	114500	1262927600	176300	176300	176300	176300	2
529	20240715	114400	1262575000	176100	176200	176200	176100	17
530	20240715	114300	1259581200	176100	176100	176100	176100	2
531	20240715	114200	1259229000	176200	176000	176200	175900	79
532	20240715	114100	1245322300	176000	176100	176100	176000	25
533	20240715	114000	1240920100	176100	176100	176100	176100	1
534	20240715	113900	1240744000	176200	176200	176200	176100	10
535	20240715	113800	1238982100	176100	176400	176400	176100	4
536	20240715	113700	1238277200	176200	176400	176500	176200	24
537	20240715	113600	1234042300	176400	176100	176400	176100	13
538	20240715	113500	1231750300	176100	176100	176100	176100	17
539	20240715	113400	1228756600	176100	176100	176100	176100	9
540	20240715	113300	1227171700	176100	176000	176300	176000	81
541	20240715	113200	1212911800	176000	176000	176000	175900	29
542	20240715	113100	1207809600	176000	176100	176100	176000	126
543	20240715	113000	1185631700	176000	176000	176000	176000	100
544	20240715	112900	1168031700	176000	175900	176000	175700	99
545	20240715	112800	1150617000	175800	175800	175900	175800	12
546	20240715	112700	1148507000	175800	175800	175800	175800	1
547	20240715	112600	1148331200	175900	175900	175900	175900	3
548	20240715	112500	1147803500	175800	175800	175800	175700	49
549	20240715	112400	1139189500	175700	175700	175700	175700	1
550	20240715	112300	1139013800	175800	175900	175900	175800	10
551	20240715	112200	1137255500	175900	175800	175900	175800	8
552	20240715	112100	1135848900	175700	175700	175700	175700	0
553	20240715	112000	1135848900	175700	176000	176000	175700	20
554	20240715	111900	1132333900	175900	175900	176000	175900	12
555	20240715	111800	1130222500	175900	175800	175900	175800	11
556	20240715	111700	1128287800	175900	176000	176000	175900	14
557	20240715	111600	1125824900	176000	175600	176000	175600	56
558	20240715	111500	1115985500	175700	175900	175900	175700	248
559	20240715	111400	1072407900	175700	175500	175900	175500	740
560	20240715	111300	942530400	175700	175800	175800	175300	943
561	20240715	111200	777025100	175900	175900	175900	175900	11
562	20240715	111100	775090200	175900	176000	176000	175900	121
563	20240715	111000	753797900	176100	176200	176300	176100	7
564	20240715	110900	752564800	176300	176200	176300	176200	4
565	20240715	110800	751859900	176000	176100	176200	176000	19
566	20240715	110700	748515600	176100	176100	176100	176100	10
567	20240715	110600	746754600	176200	176300	176300	176200	22
568	20240715	110500	742878000	176300	176200	176300	176100	14
569	20240715	110400	740411800	176200	176200	176200	176200	5
570	20240715	110300	739530800	176200	176100	176200	176100	27
571	20240715	110200	734775600	176100	176100	176200	176100	8
572	20240715	110100	733366200	176100	176100	176100	176100	6
573	20240715	110000	732309600	176100	176200	176200	176100	14
574	20240715	105900	729843500	176200	176200	176200	176200	13
575	20240715	105800	727552900	176200	176200	176300	176200	10
576	20240715	105700	725790800	176100	176100	176100	176100	16
577	20240715	105600	722973200	176200	176100	176200	176100	2
578	20240715	105500	722620900	176100	176000	176100	175900	38
579	20240715	105400	715932700	176000	176000	176000	176000	27
580	20240715	105300	711180700	176100	176100	176100	176100	4
581	20240715	105200	710476300	176000	176100	176100	176000	10
582	20240715	105100	708715600	176000	176000	176000	176000	18
583	20240715	105000	705547600	176100	175900	176100	175900	32
584	20240715	104900	699915600	175900	175900	176000	175900	8
585	20240715	104800	698508100	175900	175900	175900	175800	31
586	20240715	104700	693057100	175900	176000	176000	175900	6
587	20240715	104600	692001600	176000	176000	176000	176000	10
588	20240715	104500	690241600	176100	176100	176100	176000	20
589	20240715	104400	686719700	176200	176300	176300	176200	14
590	20240715	104300	684252600	176300	175900	176300	175900	3
591	20240715	104200	683724400	176000	175900	176300	175900	47
592	20240715	104100	675455100	175900	175900	175900	175800	18
593	20240715	104000	672289100	175900	175800	175900	175800	10
594	20240715	103900	670530200	175800	175800	175800	175800	17
595	20240715	103800	667541600	175800	175800	175800	175800	6
596	20240715	103700	666486800	175400	175400	175400	175400	0
597	20240715	103600	666486800	175400	175400	175400	175400	16
598	20240715	103500	663680400	175600	175400	175600	175400	43
599	20240715	103400	656138000	175300	175300	175300	175300	1
600	20240715	103300	655962700	175400	175300	175400	175100	8
601	20240715	103200	654560700	175400	175200	175400	175200	12
602	20240715	103100	652457600	175800	175700	175900	175700	12
603	20240715	103000	650347500	175100	175100	175100	175100	17
604	20240715	102900	647370800	175900	175900	175900	175900	0
605	20240715	102800	647370800	175900	174900	175900	174900	40
606	20240715	102700	640367400	175100	174900	175100	174900	27
607	20240715	102600	635643000	175100	175100	175100	175100	7
608	20240715	102500	634417300	174800	175000	175000	174800	74
609	20240715	102400	621473500	175000	175100	175100	175000	5
610	20240715	102300	620598200	175500	175500	175500	175500	0
611	20240715	102200	620598200	175500	175500	175500	175500	8
612	20240715	102100	619194200	175500	175200	175600	174800	49
613	20240715	102000	610617600	175200	175200	175200	175200	1
614	20240715	101900	610442400	175100	175200	175200	175100	5
615	20240715	101800	609566500	175100	175100	175100	174900	20
616	20240715	101700	606064800	175100	175000	175100	175000	93
617	20240715	101600	589787900	174900	174800	174900	174800	12
618	20240715	101500	587689200	174900	174900	175000	174900	13
619	20240715	101400	585415300	174900	174900	174900	174900	3
620	20240715	101300	584890600	175000	175000	175000	175000	3
621	20240715	101200	584365600	175000	175100	175100	175000	11
622	20240715	101100	582440000	174900	174900	174900	174900	2
623	20240715	101000	582090200	174700	174800	175800	174700	38
624	20240715	100900	575443000	174800	174800	174800	174800	12
625	20240715	100800	573345400	175100	174600	175100	174500	76
626	20240715	100700	560075400	174600	175000	175000	174600	434
627	20240715	100600	484141200	175100	175000	175100	175000	18
628	20240715	100500	480991100	175100	175100	175100	175100	19
629	20240715	100400	477664200	175000	175100	175100	175000	91
630	20240715	100300	461734300	175100	175200	175200	175100	30
631	20240715	100200	456481100	175100	175200	175200	175100	5
632	20240715	100100	455605300	175200	175100	175200	175100	20
633	20240715	100000	452102400	175200	175300	175300	175200	6
634	20240715	095900	451050900	175300	175300	175300	175300	0
635	20240715	095800	451050900	175300	175300	175300	175200	17
636	20240715	095700	448070900	175300	175400	175400	175300	3
637	20240715	095600	447544800	175300	175300	175300	175300	1
638	20240715	095500	447369500	175400	175400	175400	175400	6
639	20240715	095400	446317100	175400	175700	175700	175400	34
640	20240715	095300	440348200	175700	175700	175700	175700	5
641	20240715	095200	439469700	175700	176000	176000	175700	96
642	20240715	095100	422587500	176000	176000	176000	176000	1
643	20240715	095000	422411500	175900	176200	176200	175900	3
644	20240715	094900	421883200	176200	176300	176300	176000	35
645	20240715	094800	415717300	176400	176300	176400	176300	22
646	20240715	094700	411838400	176300	176200	176300	176200	4
647	20240715	094600	411133400	176200	176100	176200	176100	41
648	20240715	094500	403910900	176100	176100	176100	176100	1
649	20240715	094400	403734800	176100	176000	176100	176000	11
650	20240715	094300	401798500	176000	176000	176000	175900	13
651	20240715	094200	399510600	176000	176000	176000	176000	12
652	20240715	094100	397398600	175900	175900	175900	175900	24
653	20240715	094000	393177000	175900	176000	176000	175900	29
654	20240715	093900	388073700	176000	176000	176000	176000	46
655	20240715	093800	379977700	176000	175900	176000	175900	10
656	20240715	093700	378217800	176000	176000	176000	175700	19
657	20240715	093600	374878600	176000	176000	176000	176000	3
658	20240715	093500	374350600	176000	175700	176000	175700	76
659	20240715	093400	360992500	175500	175200	175500	175200	24
660	20240715	093300	356785900	175500	175400	175500	175400	30
661	20240715	093200	351523800	175100	175100	175500	175100	10
662	20240715	093100	349771900	175000	175000	175000	174900	23
663	20240715	093000	345748900	175000	175000	175000	175000	24
664	20240715	092900	341548900	174900	175000	175000	174900	5
665	20240715	092800	340674100	175300	175100	175300	175000	38
666	20240715	092700	334022700	175200	175100	175200	175000	70
667	20240715	092600	321768700	175000	174900	175000	174900	4
668	20240715	092500	321068800	175100	174600	175100	174600	52
669	20240715	092400	311984600	174600	174500	174800	174500	234
670	20240715	092300	271126900	174500	174500	174500	174500	0
671	20240715	092200	271126900	174500	174500	174500	174500	80
672	20240715	092100	257166900	174500	174500	174500	174500	0
673	20240715	092000	257166900	174500	174500	174500	174500	1
674	20240715	091900	256992400	174500	174600	174600	174500	22
675	20240715	091800	253153100	174600	174600	174600	174600	41
676	20240715	091700	245994500	174600	174500	174600	174500	37
677	20240715	091600	239537600	174500	174600	174600	174500	36
678	20240715	091500	233254600	174600	174700	174700	174600	34
679	20240715	091400	227317500	174600	174600	174600	174600	5
680	20240715	091300	226444500	174600	174700	174700	174500	73
681	20240715	091200	213699400	174700	174600	174700	174600	25
682	20240715	091100	209332800	174600	174700	174700	174600	50
683	20240715	091000	200601700	174700	175100	175100	174700	304
684	20240715	090900	147406800	175100	175600	175700	175100	51
685	20240715	090800	138459300	175600	175500	175600	175500	43
686	20240715	090700	130909500	175500	175000	175500	175000	28
687	20240715	090600	126009000	174600	174600	175000	174600	51
688	20240715	090500	117102300	174500	174500	174500	174500	105
689	20240715	090400	98779800	174500	175300	175300	174200	202
690	20240715	090300	63464200	175600	175700	175700	175600	37
691	20240715	090200	56966500	175800	175400	175800	175200	91
692	20240715	090100	41005800	175500	175600	175600	175500	22
693	20240715	090000	37144500	175700	176100	177300	175700	211