KissMeData/053800/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	193700	961815900	58300	58300	58300	58300	1288
3	20240717	193600	961815900	58300	58300	58300	58300	0
4	20240717	193500	961815900	58300	58300	58300	58300	0
5	20240717	193400	961815900	58300	58300	58300	58300	0
6	20240717	193300	961815900	58300	58300	58300	58300	0
7	20240717	193200	961815900	58300	58300	58300	58300	0
8	20240717	193100	961815900	58300	58300	58300	58300	0
9	20240717	193000	961815900	58300	58300	58300	58300	0
10	20240717	192900	961815900	58300	58300	58300	58300	0
11	20240717	192800	961815900	58300	58300	58300	58300	0
12	20240717	192700	961815900	58300	58300	58300	58300	0
13	20240717	192600	961815900	58300	58300	58300	58300	0
14	20240717	192500	961815900	58300	58300	58300	58300	0
15	20240717	192400	961815900	58300	58300	58300	58300	0
16	20240717	192300	961815900	58300	58300	58300	58300	0
17	20240717	192200	961815900	58300	58300	58300	58300	0
18	20240717	192100	961815900	58300	58300	58300	58300	0
19	20240717	192000	961815900	58300	58300	58300	58300	0
20	20240717	191900	961815900	58300	58300	58300	58300	0
21	20240717	191800	961815900	58300	58300	58300	58300	0
22	20240717	191700	961815900	58300	58300	58300	58300	0
23	20240717	191600	961815900	58300	58300	58300	58300	0
24	20240717	191500	961815900	58300	58300	58300	58300	0
25	20240717	191400	961815900	58300	58300	58300	58300	0
26	20240717	191300	961815900	58300	58300	58300	58300	0
27	20240717	191200	961815900	58300	58300	58300	58300	0
28	20240717	191100	961815900	58300	58300	58300	58300	0
29	20240717	191000	961815900	58300	58300	58300	58300	0
30	20240717	190900	961815900	58300	58300	58300	58300	0
31	20240717	190800	961815900	58300	58300	58300	58300	0
32	20240717	190700	961815900	58300	58300	58300	58300	1288
33	20240717	190600	961815900	58300	58300	58300	58300	0
34	20240717	190500	961815900	58300	58300	58300	58300	0
35	20240717	190400	961815900	58300	58300	58300	58300	0
36	20240717	190300	961815900	58300	58300	58300	58300	0
37	20240717	190200	961815900	58300	58300	58300	58300	0
38	20240717	190100	961815900	58300	58300	58300	58300	0
39	20240717	190000	961815900	58300	58300	58300	58300	0
40	20240717	185900	961815900	58300	58300	58300	58300	0
41	20240717	185800	961815900	58300	58300	58300	58300	0
42	20240717	185700	961815900	58300	58300	58300	58300	0
43	20240717	185600	961815900	58300	58300	58300	58300	0
44	20240717	185500	961815900	58300	58300	58300	58300	0
45	20240717	185400	961815900	58300	58300	58300	58300	0
46	20240717	185300	961815900	58300	58300	58300	58300	0
47	20240717	185200	961815900	58300	58300	58300	58300	0
48	20240717	185100	961815900	58300	58300	58300	58300	0
49	20240717	185000	961815900	58300	58300	58300	58300	0
50	20240717	184900	961815900	58300	58300	58300	58300	0
51	20240717	184800	961815900	58300	58300	58300	58300	0
52	20240717	184700	961815900	58300	58300	58300	58300	0
53	20240717	184600	961815900	58300	58300	58300	58300	0
54	20240717	184500	961815900	58300	58300	58300	58300	0
55	20240717	184400	961815900	58300	58300	58300	58300	0
56	20240717	184300	961815900	58300	58300	58300	58300	0
57	20240717	184200	961815900	58300	58300	58300	58300	0
58	20240717	184100	961815900	58300	58300	58300	58300	0
59	20240717	184000	961815900	58300	58300	58300	58300	0
60	20240717	183900	961815900	58300	58300	58300	58300	0
61	20240717	183800	961815900	58300	58300	58300	58300	0
62	20240717	183700	961815900	58300	58300	58300	58300	1288
63	20240717	183600	961815900	58300	58300	58300	58300	0
64	20240717	183500	961815900	58300	58300	58300	58300	0
65	20240717	183400	961815900	58300	58300	58300	58300	0
66	20240717	183300	961815900	58300	58300	58300	58300	0
67	20240717	183200	961815900	58300	58300	58300	58300	0
68	20240717	183100	961815900	58300	58300	58300	58300	0
69	20240717	183000	961815900	58300	58300	58300	58300	0
70	20240717	182900	961815900	58300	58300	58300	58300	0
71	20240717	182800	961815900	58300	58300	58300	58300	0
72	20240717	182700	961815900	58300	58300	58300	58300	0
73	20240717	182600	961815900	58300	58300	58300	58300	0
74	20240717	182500	961815900	58300	58300	58300	58300	0
75	20240717	182400	961815900	58300	58300	58300	58300	0
76	20240717	182300	961815900	58300	58300	58300	58300	0
77	20240717	182200	961815900	58300	58300	58300	58300	0
78	20240717	182100	961815900	58300	58300	58300	58300	0
79	20240717	182000	961815900	58300	58300	58300	58300	0
80	20240717	181900	961815900	58300	58300	58300	58300	0
81	20240717	181800	961815900	58300	58300	58300	58300	0
82	20240717	181700	961815900	58300	58300	58300	58300	0
83	20240717	181600	961815900	58300	58300	58300	58300	0
84	20240717	181500	961815900	58300	58300	58300	58300	0
85	20240717	181400	961815900	58300	58300	58300	58300	0
86	20240717	181300	961815900	58300	58300	58300	58300	0
87	20240717	181200	961815900	58300	58300	58300	58300	0
88	20240717	181100	961815900	58300	58300	58300	58300	0
89	20240717	181000	961815900	58300	58300	58300	58300	0
90	20240717	180900	961815900	58300	58300	58300	58300	0
91	20240717	180800	961815900	58300	58300	58300	58300	0
92	20240717	180700	961815900	58300	58300	58300	58300	1288
93	20240717	180600	961815900	58300	58300	58300	58300	0
94	20240717	180500	961815900	58300	58300	58300	58300	0
95	20240717	180400	961815900	58300	58300	58300	58300	0
96	20240717	180300	961815900	58300	58300	58300	58300	0
97	20240717	180200	961815900	58300	58300	58300	58300	0
98	20240717	180100	961815900	58300	58300	58300	58300	0
99	20240717	180000	961815900	58300	58300	58300	58300	0
100	20240717	175900	961815900	58300	58300	58300	58300	0
101	20240717	175800	961815900	58300	58300	58300	58300	0
102	20240717	175700	961815900	58300	58300	58300	58300	0
103	20240717	175600	961815900	58300	58300	58300	58300	0
104	20240717	175500	961815900	58300	58300	58300	58300	0
105	20240717	175400	961815900	58300	58300	58300	58300	0
106	20240717	175300	961815900	58300	58300	58300	58300	0
107	20240717	175200	961815900	58300	58300	58300	58300	0
108	20240717	175100	961815900	58300	58300	58300	58300	0
109	20240717	175000	961815900	58300	58300	58300	58300	0
110	20240717	174900	961815900	58300	58300	58300	58300	0
111	20240717	174800	961815900	58300	58300	58300	58300	0
112	20240717	174700	961815900	58300	58300	58300	58300	0
113	20240717	174600	961815900	58300	58300	58300	58300	0
114	20240717	174500	961815900	58300	58300	58300	58300	0
115	20240717	174400	961815900	58300	58300	58300	58300	0
116	20240717	174300	961815900	58300	58300	58300	58300	0
117	20240717	174200	961815900	58300	58300	58300	58300	0
118	20240717	174100	961815900	58300	58300	58300	58300	0
119	20240717	174000	961815900	58300	58300	58300	58300	0
120	20240717	173900	961815900	58300	58300	58300	58300	0
121	20240717	173800	961815900	58300	58300	58300	58300	0
122	20240717	173700	961815900	58300	58300	58300	58300	1288
123	20240717	173600	961815900	58300	58300	58300	58300	0
124	20240717	173500	961815900	58300	58300	58300	58300	0
125	20240717	173400	961815900	58300	58300	58300	58300	0
126	20240717	173300	961815900	58300	58300	58300	58300	0
127	20240717	173200	961815900	58300	58300	58300	58300	0
128	20240717	173100	961815900	58300	58300	58300	58300	0
129	20240717	173000	961815900	58300	58300	58300	58300	0
130	20240717	172900	961815900	58300	58300	58300	58300	0
131	20240717	172800	961815900	58300	58300	58300	58300	0
132	20240717	172700	961815900	58300	58300	58300	58300	0
133	20240717	172600	961815900	58300	58300	58300	58300	0
134	20240717	172500	961815900	58300	58300	58300	58300	0
135	20240717	172400	961815900	58300	58300	58300	58300	0
136	20240717	172300	961815900	58300	58300	58300	58300	0
137	20240717	172200	961815900	58300	58300	58300	58300	0
138	20240717	172100	961815900	58300	58300	58300	58300	0
139	20240717	172000	961815900	58300	58300	58300	58300	0
140	20240717	171900	961815900	58300	58300	58300	58300	0
141	20240717	171800	961815900	58300	58300	58300	58300	0
142	20240717	171700	961815900	58300	58300	58300	58300	0
143	20240717	171600	961815900	58300	58300	58300	58300	0
144	20240717	171500	961815900	58300	58300	58300	58300	0
145	20240717	171400	961815900	58300	58300	58300	58300	0
146	20240717	171300	961815900	58300	58300	58300	58300	0
147	20240717	171200	961815900	58300	58300	58300	58300	0
148	20240717	171100	961815900	58300	58300	58300	58300	0
149	20240717	171000	961815900	58300	58300	58300	58300	0
150	20240717	170900	961815900	58300	58300	58300	58300	0
151	20240717	170800	961815900	58300	58300	58300	58300	0
152	20240717	170700	961815900	58300	58300	58300	58300	1288
153	20240717	170600	961815900	58300	58300	58300	58300	0
154	20240717	170500	961815900	58300	58300	58300	58300	0
155	20240717	170400	961815900	58300	58300	58300	58300	0
156	20240717	170300	961815900	58300	58300	58300	58300	0
157	20240717	170200	961815900	58300	58300	58300	58300	0
158	20240717	170100	961815900	58300	58300	58300	58300	0
159	20240717	170000	961815900	58300	58300	58300	58300	0
160	20240717	165900	961815900	58300	58300	58300	58300	0
161	20240717	165800	961815900	58300	58300	58300	58300	0
162	20240717	165700	961815900	58300	58300	58300	58300	0
163	20240717	165600	961815900	58300	58300	58300	58300	0
164	20240717	165500	961815900	58300	58300	58300	58300	0
165	20240717	165400	961815900	58300	58300	58300	58300	0
166	20240717	165300	961815900	58300	58300	58300	58300	0
167	20240717	165200	961815900	58300	58300	58300	58300	0
168	20240717	165100	961815900	58300	58300	58300	58300	0
169	20240717	165000	961815900	58300	58300	58300	58300	0
170	20240717	164900	961815900	58300	58300	58300	58300	0
171	20240717	164800	961815900	58300	58300	58300	58300	0
172	20240717	164700	961815900	58300	58300	58300	58300	0
173	20240717	164600	961815900	58300	58300	58300	58300	0
174	20240717	164500	961815900	58300	58300	58300	58300	0
175	20240717	164400	961815900	58300	58300	58300	58300	0
176	20240717	164300	961815900	58300	58300	58300	58300	0
177	20240717	164200	961815900	58300	58300	58300	58300	0
178	20240717	164100	961815900	58300	58300	58300	58300	0
179	20240717	164000	961815900	58300	58300	58300	58300	0
180	20240717	163900	961815900	58300	58300	58300	58300	0
181	20240717	163800	961815900	58300	58300	58300	58300	0
182	20240717	163700	961815900	58300	58300	58300	58300	1288
183	20240717	163600	961815900	58300	58300	58300	58300	0
184	20240717	163500	961815900	58300	58300	58300	58300	0
185	20240717	163400	961815900	58300	58300	58300	58300	0
186	20240717	163300	961815900	58300	58300	58300	58300	0
187	20240717	163200	961815900	58300	58300	58300	58300	0
188	20240717	163100	961815900	58300	58300	58300	58300	0
189	20240717	163000	961815900	58300	58300	58300	58300	0
190	20240717	162900	961815900	58300	58300	58300	58300	0
191	20240717	162800	961815900	58300	58300	58300	58300	0
192	20240717	162700	961815900	58300	58300	58300	58300	0
193	20240717	162600	961815900	58300	58300	58300	58300	0
194	20240717	162500	961815900	58300	58300	58300	58300	0
195	20240717	162400	961815900	58300	58300	58300	58300	0
196	20240717	162300	961815900	58300	58300	58300	58300	0
197	20240717	162200	961815900	58300	58300	58300	58300	0
198	20240717	162100	961815900	58300	58300	58300	58300	0
199	20240717	162000	961815900	58300	58300	58300	58300	0
200	20240717	161900	961815900	58300	58300	58300	58300	0
201	20240717	161800	961815900	58300	58300	58300	58300	0
202	20240717	161700	961815900	58300	58300	58300	58300	0
203	20240717	161600	961815900	58300	58300	58300	58300	0
204	20240717	161500	961815900	58300	58300	58300	58300	0
205	20240717	161400	961815900	58300	58300	58300	58300	0
206	20240717	161300	961815900	58300	58300	58300	58300	0
207	20240717	161200	961815900	58300	58300	58300	58300	0
208	20240717	161100	961815900	58300	58300	58300	58300	0
209	20240717	161000	961815900	58300	58300	58300	58300	0
210	20240717	160900	961815900	58300	58300	58300	58300	0
211	20240717	160800	961815900	58300	58300	58300	58300	0
212	20240717	160700	961815900	58300	58300	58300	58300	1288
213	20240717	160600	961815900	58300	58300	58300	58300	0
214	20240717	160500	961815900	58300	58300	58300	58300	0
215	20240717	160400	961815900	58300	58300	58300	58300	0
216	20240717	160300	961815900	58300	58300	58300	58300	0
217	20240717	160200	961815900	58300	58300	58300	58300	0
218	20240717	160100	961815900	58300	58300	58300	58300	0
219	20240717	160000	961815900	58300	58300	58300	58300	0
220	20240717	155900	961815900	58300	58300	58300	58300	0
221	20240717	155800	961815900	58300	58300	58300	58300	0
222	20240717	155700	961815900	58300	58300	58300	58300	0
223	20240717	155600	961815900	58300	58300	58300	58300	0
224	20240717	155500	961815900	58300	58300	58300	58300	0
225	20240717	155400	961815900	58300	58300	58300	58300	0
226	20240717	155300	961815900	58300	58300	58300	58300	0
227	20240717	155200	961815900	58300	58300	58300	58300	0
228	20240717	155100	961815900	58300	58300	58300	58300	0
229	20240717	155000	961815900	58300	58300	58300	58300	0
230	20240717	154900	961815900	58300	58300	58300	58300	0
231	20240717	154800	961815900	58300	58300	58300	58300	0
232	20240717	154700	961815900	58300	58300	58300	58300	0
233	20240717	154600	961815900	58300	58300	58300	58300	0
234	20240717	154500	961815900	58300	58300	58300	58300	0
235	20240717	154400	961815900	58300	58300	58300	58300	0
236	20240717	154300	961815900	58300	58300	58300	58300	0
237	20240717	154200	961815900	58300	58300	58300	58300	0
238	20240717	154100	961815900	58300	58300	58300	58300	0
239	20240717	154000	961815900	58300	58300	58300	58300	0
240	20240717	153900	961815900	58300	58300	58300	58300	0
241	20240717	153800	961815900	58300	58300	58300	58300	0
242	20240717	153700	961815900	58300	58300	58300	58300	1288
243	20240717	153600	961815900	58300	58300	58300	58300	0
244	20240717	153500	961815900	58300	58300	58300	58300	0
245	20240717	153400	961815900	58300	58300	58300	58300	0
246	20240717	153300	961815900	58300	58300	58300	58300	0
247	20240717	153200	961815900	58300	58300	58300	58300	0
248	20240717	153100	961815900	58300	58300	58300	58300	0
249	20240717	153000	961815900	58300	58300	58300	58300	1288
250	20240717	152900	886725500	58500	58500	58500	58500	0
251	20240717	152800	886725500	58500	58500	58500	58500	0
252	20240717	152700	886725500	58500	58500	58500	58500	0
253	20240717	152600	886725500	58500	58500	58500	58500	0
254	20240717	152500	886725500	58500	58500	58500	58500	0
255	20240717	152400	886725500	58500	58500	58500	58500	0
256	20240717	152300	886725500	58500	58500	58500	58500	0
257	20240717	152200	886725500	58500	58500	58500	58500	0
258	20240717	152100	886725500	58500	58500	58500	58500	0
259	20240717	152000	886725500	58500	58500	58500	58500	0
260	20240717	151900	886725500	58500	58400	58700	58300	182
261	20240717	151800	876090300	58600	58600	58600	58300	122
262	20240717	151700	868966100	58400	58500	58700	58300	162
263	20240717	151600	859499600	58400	58500	58600	58400	234
264	20240717	151500	845823700	58500	58500	58600	58400	200
265	20240717	151400	834123900	58500	58600	58700	58400	245
266	20240717	151300	819775400	58700	58700	58700	58700	12
267	20240717	151200	819071000	58700	58700	58700	58700	0
268	20240717	151100	819071000	58700	58700	58700	58700	0
269	20240717	151000	819071000	58700	58600	58700	58500	74
270	20240717	150900	814735700	58600	58600	58600	58500	67
271	20240717	150800	810810700	58600	58600	58600	58600	0
272	20240717	150700	810810700	58600	58600	58700	58500	75
273	20240717	150600	806411300	58400	58500	58700	58400	56
274	20240717	150500	803133100	58600	58500	58600	58500	26
275	20240717	150400	801611700	58600	58600	58600	58600	0
276	20240717	150300	801611700	58600	58600	58600	58600	0
277	20240717	150200	801611700	58600	58600	58600	58600	0
278	20240717	150100	801611700	58600	58600	58600	58600	0
279	20240717	150000	801611700	58600	58400	58600	58400	20
280	20240717	145900	800442100	58400	58400	58400	58400	0
281	20240717	145800	800442100	58400	58400	58400	58400	1
282	20240717	145700	800383700	58500	58500	58500	58500	4
283	20240717	145600	800149700	58500	58500	58500	58400	45
284	20240717	145500	797520200	58500	58400	58500	58400	7
285	20240717	145400	797110900	58500	58500	58500	58500	2
286	20240717	145300	796993900	58500	58500	58500	58500	12
287	20240717	145200	796291900	58500	58600	58600	58500	3
288	20240717	145100	796116300	58500	58500	58500	58500	4
289	20240717	145000	795882300	58700	58700	58700	58700	0
290	20240717	144900	795882300	58700	58700	58700	58700	0
291	20240717	144800	795882300	58700	58600	58700	58600	38
292	20240717	144700	793655200	58600	58600	58600	58400	251
293	20240717	144600	778974100	58600	58500	58600	58500	12
294	20240717	144500	778272000	58600	58600	58600	58600	0
295	20240717	144400	778272000	58600	58600	58600	58600	0
296	20240717	144300	778272000	58600	58600	58600	58600	0
297	20240717	144200	778272000	58600	58600	58600	58600	0
298	20240717	144100	778272000	58600	58600	58600	58600	0
299	20240717	144000	778272000	58600	58600	58600	58600	1
300	20240717	143900	778213400	58600	58600	58700	58600	121
301	20240717	143800	771122600	58600	58600	58700	58600	71
302	20240717	143700	766961500	58600	58600	58700	58600	7
303	20240717	143600	766551200	58600	58700	58700	58600	17
304	20240717	143500	765554900	58600	58600	58700	58600	68
305	20240717	143400	761569400	58600	58700	58700	58600	124
306	20240717	143300	754301800	58700	58600	58700	58600	13
307	20240717	143200	753539700	58600	58600	58700	58600	30
308	20240717	143100	751781400	58600	58600	58700	58600	8
309	20240717	143000	751312500	58700	58700	58700	58700	0
310	20240717	142900	751312500	58700	58700	58700	58700	0
311	20240717	142800	751312500	58700	58700	58700	58700	0
312	20240717	142700	751312500	58700	58700	58700	58700	0
313	20240717	142600	751312500	58700	58700	58700	58700	0
314	20240717	142500	751312500	58700	58600	58700	58600	84
315	20240717	142400	746389800	58700	58700	58700	58700	0
316	20240717	142300	746389800	58700	58700	58700	58700	0
317	20240717	142200	746389800	58700	58500	58700	58500	21
318	20240717	142100	745161100	58500	58500	58500	58500	0
319	20240717	142000	745161100	58500	58700	58700	58500	20
320	20240717	141900	743987500	58700	58700	58700	58700	0
321	20240717	141800	743987500	58700	58600	58700	58600	328
322	20240717	141700	724765800	58600	58600	58700	58600	244
323	20240717	141600	710467300	58600	58600	58600	58600	10
324	20240717	141500	709881300	58700	58600	58700	58600	46
325	20240717	141400	707184300	58700	58600	58700	58600	7
326	20240717	141300	706773800	58600	58700	58700	58600	5
327	20240717	141200	706480500	58700	58700	58700	58600	113
328	20240717	141100	699858400	58600	58600	58600	58600	2
329	20240717	141000	699741200	58600	58700	58700	58600	7
330	20240717	140900	699330500	58600	58600	58700	58600	108
331	20240717	140800	693001500	58700	58600	58700	58600	53
332	20240717	140700	689892800	58600	58600	58700	58600	116
333	20240717	140600	683094000	58600	58600	58600	58600	2
334	20240717	140500	682976800	58700	58700	58700	58700	1
335	20240717	140400	682918100	58700	58700	58700	58700	2
336	20240717	140300	682800700	58700	58700	58700	58700	0
337	20240717	140200	682800700	58700	58700	58700	58700	0
338	20240717	140100	682800700	58700	58700	58700	58700	15
339	20240717	140000	681920200	58700	58700	58700	58700	0
340	20240717	135900	681920200	58700	58700	58700	58700	0
341	20240717	135800	681920200	58700	58700	58700	58700	0
342	20240717	135700	681920200	58700	58700	58700	58700	35
343	20240717	135600	679865700	58600	58600	58600	58600	5
344	20240717	135500	679572700	58700	58700	58700	58700	0
345	20240717	135400	679572700	58700	58700	58700	58700	13
346	20240717	135300	678809600	58700	58700	58700	58700	0
347	20240717	135200	678809600	58700	58700	58700	58700	0
348	20240717	135100	678809600	58700	58700	58700	58700	0
349	20240717	135000	678809600	58700	58700	58700	58700	21
350	20240717	134900	677576900	58700	58700	58700	58700	205
351	20240717	134800	665543400	58600	58600	58600	58600	0
352	20240717	134700	665543400	58600	58600	58600	58600	0
353	20240717	134600	665543400	58600	58600	58600	58600	0
354	20240717	134500	665543400	58600	58600	58600	58600	0
355	20240717	134400	665543400	58600	58600	58600	58600	5
356	20240717	134300	665250400	58600	58600	58600	58600	1
357	20240717	134200	665191800	58700	58700	58700	58700	0
358	20240717	134100	665191800	58700	58700	58700	58700	4
359	20240717	134000	664957000	58700	58700	58700	58700	0
360	20240717	133900	664957000	58700	58700	58700	58700	2
361	20240717	133800	664839600	58700	58700	58700	58700	0
362	20240717	133700	664839600	58700	58700	58700	58700	0
363	20240717	133600	664839600	58700	58700	58700	58700	0
364	20240717	133500	664839600	58700	58700	58700	58600	59
365	20240717	133400	661381300	58700	58700	58700	58700	76
366	20240717	133300	656920100	58700	58700	58700	58700	0
367	20240717	133200	656920100	58700	58700	58700	58700	0
368	20240717	133100	656920100	58700	58700	58700	58700	176
369	20240717	133000	646588900	58700	58700	58700	58700	0
370	20240717	132900	646588900	58700	58700	58700	58700	0
371	20240717	132800	646588900	58700	58600	58700	58600	31
372	20240717	132700	644772200	58700	58700	58700	58700	0
373	20240717	132600	644772200	58700	58700	58700	58700	0
374	20240717	132500	644772200	58700	58700	58700	58700	0
375	20240717	132400	644772200	58700	58700	58700	58700	25
376	20240717	132300	643304700	58700	58700	58700	58700	1
377	20240717	132200	643246000	58700	58700	58700	58700	0
378	20240717	132100	643246000	58700	58700	58700	58700	0
379	20240717	132000	643246000	58700	58700	58700	58700	4
380	20240717	131900	643011200	58700	58700	58700	58700	0
381	20240717	131800	643011200	58700	58700	58700	58700	85
382	20240717	131700	638021700	58700	58700	58700	58700	0
383	20240717	131600	638021700	58700	58700	58700	58700	3
384	20240717	131500	637845600	58700	58700	58700	58700	0
385	20240717	131400	637845600	58700	58700	58700	58700	0
386	20240717	131300	637845600	58700	58600	58700	58600	767
387	20240717	131200	592895500	58600	58500	58600	58500	272
388	20240717	131100	576979800	58500	58500	58500	58500	0
389	20240717	131000	576979800	58500	58500	58500	58500	0
390	20240717	130900	576979800	58500	58500	58500	58500	1
391	20240717	130800	576921300	58400	58400	58400	58400	6
392	20240717	130700	576570900	58400	58400	58400	58400	0
393	20240717	130600	576570900	58400	58300	58400	58300	47
394	20240717	130500	573830600	58300	58300	58300	58300	0
395	20240717	130400	573830600	58300	58300	58300	58300	0
396	20240717	130300	573830600	58300	58500	58500	58300	8
397	20240717	130200	573364000	58500	58400	58500	58400	30
398	20240717	130100	571611500	58400	58400	58500	58400	322
399	20240717	130000	552804200	58400	58400	58400	58400	1
400	20240717	125900	552745800	58500	58500	58500	58500	8
401	20240717	125800	552277800	58500	58500	58500	58500	0
402	20240717	125700	552277800	58500	58500	58500	58500	0
403	20240717	125600	552277800	58500	58500	58500	58500	1
404	20240717	125500	552219300	58500	58500	58500	58500	8
405	20240717	125400	551751300	58500	58500	58500	58500	0
406	20240717	125300	551751300	58500	58500	58500	58500	0
407	20240717	125200	551751300	58500	58500	58500	58500	93
408	20240717	125100	546310800	58600	58600	58600	58600	1
409	20240717	125000	546252200	58600	58600	58600	58600	0
410	20240717	124900	546252200	58600	58500	58600	58500	38
411	20240717	124800	544029000	58600	58600	58600	58600	0
412	20240717	124700	544029000	58600	58600	58600	58600	1
413	20240717	124600	543970400	58600	58600	58600	58600	1
414	20240717	124500	543911800	58600	58600	58600	58600	0
415	20240717	124400	543911800	58600	58600	58600	58600	0
416	20240717	124300	543911800	58600	58600	58600	58600	0
417	20240717	124200	543911800	58600	58600	58600	58600	11
418	20240717	124100	543267200	58600	58600	58600	58600	0
419	20240717	124000	543267200	58600	58600	58600	58600	0
420	20240717	123900	543267200	58600	58600	58600	58600	0
421	20240717	123800	543267200	58600	58600	58600	58600	9
422	20240717	123700	542739800	58600	58500	58600	58500	464
423	20240717	123600	515579800	58600	58600	58600	58600	1
424	20240717	123500	515521200	58600	58600	58600	58600	0
425	20240717	123400	515521200	58600	58500	58600	58500	11
426	20240717	123300	514877600	58500	58500	58600	58500	5
427	20240717	123200	514585000	58600	58600	58600	58600	0
428	20240717	123100	514585000	58600	58600	58600	58600	0
429	20240717	123000	514585000	58600	58600	58600	58600	0
430	20240717	122900	514585000	58600	58600	58600	58600	1
431	20240717	122800	514526400	58600	58600	58600	58600	0
432	20240717	122700	514526400	58600	58600	58600	58600	0
433	20240717	122600	514526400	58600	58600	58600	58600	0
434	20240717	122500	514526400	58600	58600	58600	58600	0
435	20240717	122400	514526400	58600	58600	58600	58600	0
436	20240717	122300	514526400	58600	58600	58600	58600	16
437	20240717	122200	513588800	58600	58500	58600	58500	42
438	20240717	122100	511130100	58600	58600	58600	58600	0
439	20240717	122000	511130100	58600	58600	58600	58600	3
440	20240717	121900	510954300	58600	58600	58600	58500	173
441	20240717	121800	500821300	58600	58600	58600	58600	0
442	20240717	121700	500821300	58600	58600	58600	58600	0
443	20240717	121600	500821300	58600	58600	58600	58600	0
444	20240717	121500	500821300	58600	58600	58600	58600	0
445	20240717	121400	500821300	58600	58600	58600	58600	1
446	20240717	121300	500762700	58600	58500	58600	58500	23
447	20240717	121200	499417100	58600	58500	58600	58500	31
448	20240717	121100	497603100	58500	58500	58500	58500	0
449	20240717	121000	497603100	58500	58500	58500	58500	5
450	20240717	120900	497310600	58600	58600	58600	58600	0
451	20240717	120800	497310600	58600	58600	58600	58600	11
452	20240717	120700	496666000	58600	58600	58600	58600	6
453	20240717	120600	496314400	58700	58700	58700	58700	0
454	20240717	120500	496314400	58700	58700	58700	58700	0
455	20240717	120400	496314400	58700	58700	58700	58700	0
456	20240717	120300	496314400	58700	58700	58700	58700	0
457	20240717	120200	496314400	58700	58600	58700	58600	543
458	20240717	120100	464494000	58700	58600	58700	58600	3
459	20240717	120000	464318100	58700	58700	58700	58700	1
460	20240717	115900	464259400	58700	58600	58700	58600	25
461	20240717	115800	462794300	58600	58600	58600	58600	2
462	20240717	115700	462677100	58600	58600	58600	58600	0
463	20240717	115600	462677100	58600	58600	58600	58600	0
464	20240717	115500	462677100	58600	58600	58600	58600	2
465	20240717	115400	462559900	58600	58600	58600	58600	8
466	20240717	115300	462091100	58700	58700	58700	58600	32
467	20240717	115200	460212800	58600	58600	58600	58600	2
468	20240717	115100	460095600	58700	58700	58700	58700	0
469	20240717	115000	460095600	58700	58700	58700	58700	38
470	20240717	114900	457865000	58700	58700	58700	58700	0
471	20240717	114800	457865000	58700	58700	58700	58700	14
472	20240717	114700	457043200	58600	58600	58600	58600	2
473	20240717	114600	456926000	58600	58600	58600	58600	2
474	20240717	114500	456808800	58600	58600	58600	58600	0
475	20240717	114400	456808800	58600	58600	58600	58600	2
476	20240717	114300	456691600	58600	58600	58600	58600	2
477	20240717	114200	456574400	58600	58600	58600	58600	0
478	20240717	114100	456574400	58600	58700	58700	58600	3
479	20240717	114000	456398500	58600	58600	58600	58600	10
480	20240717	113900	455812500	58600	58700	58700	58600	3
481	20240717	113800	455636600	58600	58600	58600	58600	2
482	20240717	113700	455519400	58700	58600	58700	58600	57
483	20240717	113600	452173800	58600	58600	58600	58600	25
484	20240717	113500	450708800	58600	58600	58600	58600	2
485	20240717	113400	450591600	58600	58700	58700	58600	3
486	20240717	113300	450415700	58700	58600	58700	58600	3
487	20240717	113200	450239800	58700	58600	58700	58600	3
488	20240717	113100	450063900	58700	58600	58700	58600	63
489	20240717	113000	446367500	58700	58700	58700	58700	9
490	20240717	112900	445839200	58700	58600	58700	58600	5
491	20240717	112800	445546000	58600	58600	58600	58600	0
492	20240717	112700	445546000	58600	58600	58600	58600	0
493	20240717	112600	445546000	58600	58600	58600	58600	0
494	20240717	112500	445546000	58600	58600	58600	58600	0
495	20240717	112400	445546000	58600	58600	58600	58600	0
496	20240717	112300	445546000	58600	58600	58600	58600	1
497	20240717	112200	445487400	58600	58600	58600	58600	0
498	20240717	112100	445487400	58600	58600	58600	58600	5
499	20240717	112000	445194400	58700	58700	58700	58700	0
500	20240717	111900	445194400	58700	58600	58700	58600	80
501	20240717	111800	440506000	58700	58700	58700	58700	0
502	20240717	111700	440506000	58700	58700	58700	58700	0
503	20240717	111600	440506000	58700	58700	58700	58700	2
504	20240717	111500	440388600	58500	58500	58500	58500	1
505	20240717	111400	440330100	58500	58500	58700	58500	66
506	20240717	111300	436468500	58700	58700	58700	58700	19
507	20240717	111200	435353200	58700	58700	58700	58700	20
508	20240717	111100	434179200	58700	58700	58700	58700	0
509	20240717	111000	434179200	58700	58700	58700	58700	0
510	20240717	110900	434179200	58700	58700	58700	58700	1
511	20240717	110800	434120500	58700	58700	58700	58700	3
512	20240717	110700	433944400	58700	58700	58700	58700	0
513	20240717	110600	433944400	58700	58600	58700	58500	13
514	20240717	110500	433182600	58700	58700	58700	58700	0
515	20240717	110400	433182600	58700	58700	58700	58700	1
516	20240717	110300	433123900	58700	58700	58700	58500	204
517	20240717	110200	421187700	58700	58500	58700	58500	32
518	20240717	110100	419315300	58700	58600	58700	58600	127
519	20240717	110000	411872500	58600	58600	58600	58600	17
520	20240717	105900	410876300	58600	58600	58600	58600	50
521	20240717	105800	407946300	58600	58700	58700	58600	50
522	20240717	105700	405016200	58600	58700	58700	58600	21
523	20240717	105600	403785500	58600	58600	58600	58600	20
524	20240717	105500	402613500	58600	58600	58600	58600	4
525	20240717	105400	402379100	58700	58700	58700	58700	0
526	20240717	105300	402379100	58700	58600	58700	58600	7
527	20240717	105200	401968400	58600	58600	58600	58600	92
528	20240717	105100	396577200	58700	58600	58700	58600	114
529	20240717	105000	389894900	58700	58700	58700	58600	77
530	20240717	104900	385375600	58700	58700	58700	58700	3
531	20240717	104800	385199500	58700	58700	58700	58600	43
532	20240717	104700	382676000	58700	58700	58700	58700	0
533	20240717	104600	382676000	58700	58700	58700	58700	0
534	20240717	104500	382676000	58700	58700	58700	58700	15
535	20240717	104400	381795500	58600	58600	58600	58600	1
536	20240717	104300	381736900	58600	58600	58600	58600	0
537	20240717	104200	381736900	58600	58600	58600	58600	0
538	20240717	104100	381736900	58600	58600	58600	58600	1
539	20240717	104000	381678300	58600	58600	58600	58600	1
540	20240717	103900	381619700	58700	58700	58700	58700	0
541	20240717	103800	381619700	58700	58700	58700	58700	0
542	20240717	103700	381619700	58700	58700	58700	58700	0
543	20240717	103600	381619700	58700	58600	58700	58500	91
544	20240717	103500	376284500	58600	58600	58600	58600	0
545	20240717	103400	376284500	58600	58600	58600	58600	0
546	20240717	103300	376284500	58600	58600	58600	58600	0
547	20240717	103200	376284500	58600	58600	58600	58600	0
548	20240717	103100	376284500	58600	58600	58600	58600	11
549	20240717	103000	375639900	58700	58700	58700	58700	3
550	20240717	102900	375463800	58700	58700	58700	58700	1
551	20240717	102800	375405100	58600	58500	58600	58500	6
552	20240717	102700	375054000	58600	58600	58600	58600	0
553	20240717	102600	375054000	58600	58600	58600	58600	0
554	20240717	102500	375054000	58600	58600	58700	58500	141
555	20240717	102400	366793400	58600	58600	58600	58600	6
556	20240717	102300	366441800	58700	58600	58700	58600	12
557	20240717	102200	365738500	58700	58700	58700	58700	0
558	20240717	102100	365738500	58700	58700	58700	58700	6
559	20240717	102000	365386300	58700	58700	58700	58700	1
560	20240717	101900	365327600	58700	58700	58700	58600	8
561	20240717	101800	364858200	58700	58700	58700	58700	3
562	20240717	101700	364682100	58700	58700	58700	58700	0
563	20240717	101600	364682100	58700	58600	58800	58600	23
564	20240717	101500	363331900	58700	58700	58700	58700	5
565	20240717	101400	363038400	58700	58700	58700	58700	28
566	20240717	101300	361394800	58700	58700	58700	58700	1
567	20240717	101200	361336100	58800	58800	58800	58800	0
568	20240717	101100	361336100	58800	58700	58800	58700	319
569	20240717	101000	342610600	58800	58700	58800	58700	7
570	20240717	100900	342199400	58800	58800	58800	58800	1
571	20240717	100800	342140600	58800	58700	58800	58700	18
572	20240717	100700	341083200	58700	58800	58800	58700	12
573	20240717	100600	340378600	58800	58800	58800	58800	39
574	20240717	100500	338085400	58700	58800	58800	58700	4
575	20240717	100400	337850500	58800	58800	58800	58700	9
576	20240717	100300	337321800	58800	58800	58800	58700	10
577	20240717	100200	336734300	58800	58700	58800	58700	33
578	20240717	100100	334794200	58700	58700	58800	58700	31
579	20240717	100000	332974300	58700	58800	58800	58700	27
580	20240717	095900	331386800	58800	58700	58800	58700	8
581	20240717	095800	330916900	58800	58800	58800	58800	8
582	20240717	095700	330446500	58800	58800	58800	58800	7
583	20240717	095600	330034900	58800	58800	58800	58800	33
584	20240717	095500	328094500	58700	58700	58700	58700	0
585	20240717	095400	328094500	58700	58700	58700	58700	5
586	20240717	095300	327801000	58800	58800	58800	58800	1
587	20240717	095200	327742200	58700	58700	58700	58700	18
588	20240717	095100	326685600	58800	58700	58800	58700	209
589	20240717	095000	314416300	58700	58700	58700	58700	1
590	20240717	094900	314357600	58800	58800	58800	58800	0
591	20240717	094800	314357600	58800	58800	58800	58700	209
592	20240717	094700	302071100	58800	58700	58800	58700	35
593	20240717	094600	300013600	58800	58800	58800	58800	0
594	20240717	094500	300013600	58800	58800	58800	58800	9
595	20240717	094400	299484400	58800	58800	58800	58800	7
596	20240717	094300	299072800	58800	58800	58800	58800	1
597	20240717	094200	299014000	58700	58800	58800	58700	16
598	20240717	094100	298074600	58800	58800	58800	58800	0
599	20240717	094000	298074600	58800	58800	58800	58800	48
600	20240717	093900	295252200	58800	58800	58800	58800	0
601	20240717	093800	295252200	58800	58800	58800	58800	111
602	20240717	093700	288725400	58900	58900	58900	58800	24
603	20240717	093600	287313800	58800	58800	58900	58800	68
604	20240717	093500	283315300	58800	58800	58800	58800	6
605	20240717	093400	282962500	58900	58800	58900	58800	342
606	20240717	093300	262832900	58900	58900	58900	58900	0
607	20240717	093200	262832900	58900	58900	58900	58900	11
608	20240717	093100	262185000	58900	58900	58900	58800	18
609	20240717	093000	261126400	58800	58900	58900	58800	13
610	20240717	092900	260361700	58900	58800	58900	58700	89
611	20240717	092800	255123300	58900	58900	58900	58900	0
612	20240717	092700	255123300	58900	58800	58900	58700	320
613	20240717	092600	236307100	58800	58700	58800	58700	367
614	20240717	092500	214755000	58800	58600	58800	58600	402
615	20240717	092400	191150800	58700	58700	58700	58700	16
616	20240717	092300	190211600	58700	58700	58700	58700	0
617	20240717	092200	190211600	58700	58500	58700	58500	50
618	20240717	092100	187277000	58200	58800	58800	58200	624
619	20240717	092000	150742900	58700	58700	58700	58700	31
620	20240717	091900	148923200	58800	58800	58800	58800	0
621	20240717	091800	148923200	58800	58600	58800	58600	257
622	20240717	091700	133860700	58700	58600	58700	58600	886
623	20240717	091600	81917800	58600	58600	58600	58600	1
624	20240717	091500	81859200	58600	58600	58600	58600	0
625	20240717	091400	81859200	58600	58600	58600	58600	12
626	20240717	091300	81156000	58600	58600	58600	58600	528
627	20240717	091200	50215200	58600	58500	58600	58500	12
628	20240717	091100	49512700	58600	58600	58600	58600	102
629	20240717	091000	43535500	58600	58600	58600	58600	2
630	20240717	090900	43418300	58500	58500	58500	58500	1
631	20240717	090800	43359800	58500	58500	58500	58500	0
632	20240717	090700	43359800	58500	58500	58500	58500	13
633	20240717	090600	42599300	58500	58400	58500	58400	35
634	20240717	090500	40553400	58200	58600	58600	58200	177
635	20240717	090400	30219200	58600	58500	58700	58500	218
636	20240717	090300	17458100	58500	58500	58500	58500	1
637	20240717	090200	17399600	58200	58200	58200	58200	0
638	20240717	090100	17399600	58200	58200	58200	58200	58
639	20240717	090000	14024000	58300	58500	58500	58300	239