KissMeData/092230/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	200900	47931400	57600	57600	57600	57600	12
3	20240716	200800	47931400	57600	57600	57600	57600	0
4	20240716	200700	47931400	57600	57600	57600	57600	0
5	20240716	200600	47931400	57600	57600	57600	57600	0
6	20240716	200500	47931400	57600	57600	57600	57600	0
7	20240716	200400	47931400	57600	57600	57600	57600	0
8	20240716	200300	47931400	57600	57600	57600	57600	0
9	20240716	200200	47931400	57600	57600	57600	57600	0
10	20240716	200100	47931400	57600	57600	57600	57600	0
11	20240716	200000	47931400	57600	57600	57600	57600	0
12	20240716	195900	47931400	57600	57600	57600	57600	0
13	20240716	195800	47931400	57600	57600	57600	57600	0
14	20240716	195700	47931400	57600	57600	57600	57600	0
15	20240716	195600	47931400	57600	57600	57600	57600	0
16	20240716	195500	47931400	57600	57600	57600	57600	0
17	20240716	195400	47931400	57600	57600	57600	57600	0
18	20240716	195300	47931400	57600	57600	57600	57600	0
19	20240716	195200	47931400	57600	57600	57600	57600	0
20	20240716	195100	47931400	57600	57600	57600	57600	0
21	20240716	195000	47931400	57600	57600	57600	57600	0
22	20240716	194900	47931400	57600	57600	57600	57600	0
23	20240716	194800	47931400	57600	57600	57600	57600	0
24	20240716	194700	47931400	57600	57600	57600	57600	0
25	20240716	194600	47931400	57600	57600	57600	57600	0
26	20240716	194500	47931400	57600	57600	57600	57600	0
27	20240716	194400	47931400	57600	57600	57600	57600	0
28	20240716	194300	47931400	57600	57600	57600	57600	0
29	20240716	194200	47931400	57600	57600	57600	57600	0
30	20240716	194100	47931400	57600	57600	57600	57600	0
31	20240716	194000	47931400	57600	57600	57600	57600	0
32	20240716	193900	47931400	57600	57600	57600	57600	12
33	20240716	193800	47931400	57600	57600	57600	57600	0
34	20240716	193700	47931400	57600	57600	57600	57600	0
35	20240716	193600	47931400	57600	57600	57600	57600	0
36	20240716	193500	47931400	57600	57600	57600	57600	0
37	20240716	193400	47931400	57600	57600	57600	57600	0
38	20240716	193300	47931400	57600	57600	57600	57600	0
39	20240716	193200	47931400	57600	57600	57600	57600	0
40	20240716	193100	47931400	57600	57600	57600	57600	0
41	20240716	193000	47931400	57600	57600	57600	57600	0
42	20240716	192900	47931400	57600	57600	57600	57600	0
43	20240716	192800	47931400	57600	57600	57600	57600	0
44	20240716	192700	47931400	57600	57600	57600	57600	0
45	20240716	192600	47931400	57600	57600	57600	57600	0
46	20240716	192500	47931400	57600	57600	57600	57600	0
47	20240716	192400	47931400	57600	57600	57600	57600	0
48	20240716	192300	47931400	57600	57600	57600	57600	0
49	20240716	192200	47931400	57600	57600	57600	57600	0
50	20240716	192100	47931400	57600	57600	57600	57600	0
51	20240716	192000	47931400	57600	57600	57600	57600	0
52	20240716	191900	47931400	57600	57600	57600	57600	0
53	20240716	191800	47931400	57600	57600	57600	57600	0
54	20240716	191700	47931400	57600	57600	57600	57600	0
55	20240716	191600	47931400	57600	57600	57600	57600	0
56	20240716	191500	47931400	57600	57600	57600	57600	0
57	20240716	191400	47931400	57600	57600	57600	57600	0
58	20240716	191300	47931400	57600	57600	57600	57600	0
59	20240716	191200	47931400	57600	57600	57600	57600	0
60	20240716	191100	47931400	57600	57600	57600	57600	0
61	20240716	191000	47931400	57600	57600	57600	57600	0
62	20240716	190900	47931400	57600	57600	57600	57600	12
63	20240716	190800	47931400	57600	57600	57600	57600	0
64	20240716	190700	47931400	57600	57600	57600	57600	0
65	20240716	190600	47931400	57600	57600	57600	57600	0
66	20240716	190500	47931400	57600	57600	57600	57600	0
67	20240716	190400	47931400	57600	57600	57600	57600	0
68	20240716	190300	47931400	57600	57600	57600	57600	0
69	20240716	190200	47931400	57600	57600	57600	57600	0
70	20240716	190100	47931400	57600	57600	57600	57600	0
71	20240716	190000	47931400	57600	57600	57600	57600	0
72	20240716	185900	47931400	57600	57600	57600	57600	0
73	20240716	185800	47931400	57600	57600	57600	57600	0
74	20240716	185700	47931400	57600	57600	57600	57600	0
75	20240716	185600	47931400	57600	57600	57600	57600	0
76	20240716	185500	47931400	57600	57600	57600	57600	0
77	20240716	185400	47931400	57600	57600	57600	57600	0
78	20240716	185300	47931400	57600	57600	57600	57600	0
79	20240716	185200	47931400	57600	57600	57600	57600	0
80	20240716	185100	47931400	57600	57600	57600	57600	0
81	20240716	185000	47931400	57600	57600	57600	57600	0
82	20240716	184900	47931400	57600	57600	57600	57600	0
83	20240716	184800	47931400	57600	57600	57600	57600	0
84	20240716	184700	47931400	57600	57600	57600	57600	0
85	20240716	184600	47931400	57600	57600	57600	57600	0
86	20240716	184500	47931400	57600	57600	57600	57600	0
87	20240716	184400	47931400	57600	57600	57600	57600	0
88	20240716	184300	47931400	57600	57600	57600	57600	0
89	20240716	184200	47931400	57600	57600	57600	57600	0
90	20240716	184100	47931400	57600	57600	57600	57600	0
91	20240716	184000	47931400	57600	57600	57600	57600	0
92	20240716	183900	47931400	57600	57600	57600	57600	12
93	20240716	183800	47931400	57600	57600	57600	57600	0
94	20240716	183700	47931400	57600	57600	57600	57600	0
95	20240716	183600	47931400	57600	57600	57600	57600	0
96	20240716	183500	47931400	57600	57600	57600	57600	0
97	20240716	183400	47931400	57600	57600	57600	57600	0
98	20240716	183300	47931400	57600	57600	57600	57600	0
99	20240716	183200	47931400	57600	57600	57600	57600	0
100	20240716	183100	47931400	57600	57600	57600	57600	0
101	20240716	183000	47931400	57600	57600	57600	57600	0
102	20240716	182900	47931400	57600	57600	57600	57600	0
103	20240716	182800	47931400	57600	57600	57600	57600	0
104	20240716	182700	47931400	57600	57600	57600	57600	0
105	20240716	182600	47931400	57600	57600	57600	57600	0
106	20240716	182500	47931400	57600	57600	57600	57600	0
107	20240716	182400	47931400	57600	57600	57600	57600	0
108	20240716	182300	47931400	57600	57600	57600	57600	0
109	20240716	182200	47931400	57600	57600	57600	57600	0
110	20240716	182100	47931400	57600	57600	57600	57600	0
111	20240716	182000	47931400	57600	57600	57600	57600	0
112	20240716	181900	47931400	57600	57600	57600	57600	0
113	20240716	181800	47931400	57600	57600	57600	57600	0
114	20240716	181700	47931400	57600	57600	57600	57600	0
115	20240716	181600	47931400	57600	57600	57600	57600	0
116	20240716	181500	47931400	57600	57600	57600	57600	0
117	20240716	181400	47931400	57600	57600	57600	57600	0
118	20240716	181300	47931400	57600	57600	57600	57600	0
119	20240716	181200	47931400	57600	57600	57600	57600	0
120	20240716	181100	47931400	57600	57600	57600	57600	0
121	20240716	181000	47931400	57600	57600	57600	57600	0
122	20240716	180900	47931400	57600	57600	57600	57600	12
123	20240716	180800	47931400	57600	57600	57600	57600	0
124	20240716	180700	47931400	57600	57600	57600	57600	0
125	20240716	180600	47931400	57600	57600	57600	57600	0
126	20240716	180500	47931400	57600	57600	57600	57600	0
127	20240716	180400	47931400	57600	57600	57600	57600	0
128	20240716	180300	47931400	57600	57600	57600	57600	0
129	20240716	180200	47931400	57600	57600	57600	57600	0
130	20240716	180100	47931400	57600	57600	57600	57600	0
131	20240716	180000	47931400	57600	57600	57600	57600	0
132	20240716	175900	47931400	57600	57600	57600	57600	0
133	20240716	175800	47931400	57600	57600	57600	57600	0
134	20240716	175700	47931400	57600	57600	57600	57600	0
135	20240716	175600	47931400	57600	57600	57600	57600	0
136	20240716	175500	47931400	57600	57600	57600	57600	0
137	20240716	175400	47931400	57600	57600	57600	57600	0
138	20240716	175300	47931400	57600	57600	57600	57600	0
139	20240716	175200	47931400	57600	57600	57600	57600	0
140	20240716	175100	47931400	57600	57600	57600	57600	0
141	20240716	175000	47931400	57600	57600	57600	57600	0
142	20240716	174900	47931400	57600	57600	57600	57600	0
143	20240716	174800	47931400	57600	57600	57600	57600	0
144	20240716	174700	47931400	57600	57600	57600	57600	0
145	20240716	174600	47931400	57600	57600	57600	57600	0
146	20240716	174500	47931400	57600	57600	57600	57600	0
147	20240716	174400	47931400	57600	57600	57600	57600	0
148	20240716	174300	47931400	57600	57600	57600	57600	0
149	20240716	174200	47931400	57600	57600	57600	57600	0
150	20240716	174100	47931400	57600	57600	57600	57600	0
151	20240716	174000	47931400	57600	57600	57600	57600	0
152	20240716	173900	47931400	57600	57600	57600	57600	12
153	20240716	173800	47931400	57600	57600	57600	57600	0
154	20240716	173700	47931400	57600	57600	57600	57600	0
155	20240716	173600	47931400	57600	57600	57600	57600	0
156	20240716	173500	47931400	57600	57600	57600	57600	0
157	20240716	173400	47931400	57600	57600	57600	57600	0
158	20240716	173300	47931400	57600	57600	57600	57600	0
159	20240716	173200	47931400	57600	57600	57600	57600	0
160	20240716	173100	47931400	57600	57600	57600	57600	0
161	20240716	173000	47931400	57600	57600	57600	57600	0
162	20240716	172900	47931400	57600	57600	57600	57600	0
163	20240716	172800	47931400	57600	57600	57600	57600	0
164	20240716	172700	47931400	57600	57600	57600	57600	0
165	20240716	172600	47931400	57600	57600	57600	57600	0
166	20240716	172500	47931400	57600	57600	57600	57600	0
167	20240716	172400	47931400	57600	57600	57600	57600	0
168	20240716	172300	47931400	57600	57600	57600	57600	0
169	20240716	172200	47931400	57600	57600	57600	57600	0
170	20240716	172100	47931400	57600	57600	57600	57600	0
171	20240716	172000	47931400	57600	57600	57600	57600	0
172	20240716	171900	47931400	57600	57600	57600	57600	0
173	20240716	171800	47931400	57600	57600	57600	57600	0
174	20240716	171700	47931400	57600	57600	57600	57600	0
175	20240716	171600	47931400	57600	57600	57600	57600	0
176	20240716	171500	47931400	57600	57600	57600	57600	0
177	20240716	171400	47931400	57600	57600	57600	57600	0
178	20240716	171300	47931400	57600	57600	57600	57600	0
179	20240716	171200	47931400	57600	57600	57600	57600	0
180	20240716	171100	47931400	57600	57600	57600	57600	0
181	20240716	171000	47931400	57600	57600	57600	57600	0
182	20240716	170900	47931400	57600	57600	57600	57600	12
183	20240716	170800	47931400	57600	57600	57600	57600	0
184	20240716	170700	47931400	57600	57600	57600	57600	0
185	20240716	170600	47931400	57600	57600	57600	57600	0
186	20240716	170500	47931400	57600	57600	57600	57600	0
187	20240716	170400	47931400	57600	57600	57600	57600	0
188	20240716	170300	47931400	57600	57600	57600	57600	0
189	20240716	170200	47931400	57600	57600	57600	57600	0
190	20240716	170100	47931400	57600	57600	57600	57600	0
191	20240716	170000	47931400	57600	57600	57600	57600	0
192	20240716	165900	47931400	57600	57600	57600	57600	0
193	20240716	165800	47931400	57600	57600	57600	57600	0
194	20240716	165700	47931400	57600	57600	57600	57600	0
195	20240716	165600	47931400	57600	57600	57600	57600	0
196	20240716	165500	47931400	57600	57600	57600	57600	0
197	20240716	165400	47931400	57600	57600	57600	57600	0
198	20240716	165300	47931400	57600	57600	57600	57600	0
199	20240716	165200	47931400	57600	57600	57600	57600	0
200	20240716	165100	47931400	57600	57600	57600	57600	0
201	20240716	165000	47931400	57600	57600	57600	57600	0
202	20240716	164900	47931400	57600	57600	57600	57600	0
203	20240716	164800	47931400	57600	57600	57600	57600	0
204	20240716	164700	47931400	57600	57600	57600	57600	0
205	20240716	164600	47931400	57600	57600	57600	57600	0
206	20240716	164500	47931400	57600	57600	57600	57600	0
207	20240716	164400	47931400	57600	57600	57600	57600	0
208	20240716	164300	47931400	57600	57600	57600	57600	0
209	20240716	164200	47931400	57600	57600	57600	57600	0
210	20240716	164100	47931400	57600	57600	57600	57600	0
211	20240716	164000	47931400	57600	57600	57600	57600	0
212	20240716	163900	47931400	57600	57600	57600	57600	12
213	20240716	163800	47931400	57600	57600	57600	57600	0
214	20240716	163700	47931400	57600	57600	57600	57600	0
215	20240716	163600	47931400	57600	57600	57600	57600	0
216	20240716	163500	47931400	57600	57600	57600	57600	0
217	20240716	163400	47931400	57600	57600	57600	57600	0
218	20240716	163300	47931400	57600	57600	57600	57600	0
219	20240716	163200	47931400	57600	57600	57600	57600	0
220	20240716	163100	47931400	57600	57600	57600	57600	0
221	20240716	163000	47931400	57600	57600	57600	57600	0
222	20240716	162900	47931400	57600	57600	57600	57600	0
223	20240716	162800	47931400	57600	57600	57600	57600	0
224	20240716	162700	47931400	57600	57600	57600	57600	0
225	20240716	162600	47931400	57600	57600	57600	57600	0
226	20240716	162500	47931400	57600	57600	57600	57600	0
227	20240716	162400	47931400	57600	57600	57600	57600	0
228	20240716	162300	47931400	57600	57600	57600	57600	0
229	20240716	162200	47931400	57600	57600	57600	57600	0
230	20240716	162100	47931400	57600	57600	57600	57600	0
231	20240716	162000	47931400	57600	57600	57600	57600	0
232	20240716	161900	47931400	57600	57600	57600	57600	0
233	20240716	161800	47931400	57600	57600	57600	57600	0
234	20240716	161700	47931400	57600	57600	57600	57600	0
235	20240716	161600	47931400	57600	57600	57600	57600	0
236	20240716	161500	47931400	57600	57600	57600	57600	0
237	20240716	161400	47931400	57600	57600	57600	57600	0
238	20240716	161300	47931400	57600	57600	57600	57600	0
239	20240716	161200	47931400	57600	57600	57600	57600	0
240	20240716	161100	47931400	57600	57600	57600	57600	0
241	20240716	161000	47931400	57600	57600	57600	57600	0
242	20240716	160900	47931400	57600	57600	57600	57600	12
243	20240716	160800	47931400	57600	57600	57600	57600	0
244	20240716	160700	47931400	57600	57600	57600	57600	0
245	20240716	160600	47931400	57600	57600	57600	57600	0
246	20240716	160500	47931400	57600	57600	57600	57600	0
247	20240716	160400	47931400	57600	57600	57600	57600	0
248	20240716	160300	47931400	57600	57600	57600	57600	0
249	20240716	160200	47931400	57600	57600	57600	57600	0
250	20240716	160100	47931400	57600	57600	57600	57600	0
251	20240716	160000	47931400	57600	57600	57600	57600	0
252	20240716	155900	47931400	57600	57600	57600	57600	0
253	20240716	155800	47931400	57600	57600	57600	57600	0
254	20240716	155700	47931400	57600	57600	57600	57600	0
255	20240716	155600	47931400	57600	57600	57600	57600	0
256	20240716	155500	47931400	57600	57600	57600	57600	0
257	20240716	155400	47931400	57600	57600	57600	57600	0
258	20240716	155300	47931400	57600	57600	57600	57600	0
259	20240716	155200	47931400	57600	57600	57600	57600	0
260	20240716	155100	47931400	57600	57600	57600	57600	0
261	20240716	155000	47931400	57600	57600	57600	57600	0
262	20240716	154900	47931400	57600	57600	57600	57600	0
263	20240716	154800	47931400	57600	57600	57600	57600	0
264	20240716	154700	47931400	57600	57600	57600	57600	0
265	20240716	154600	47931400	57600	57600	57600	57600	0
266	20240716	154500	47931400	57600	57600	57600	57600	0
267	20240716	154400	47931400	57600	57600	57600	57600	0
268	20240716	154300	47931400	57600	57600	57600	57600	0
269	20240716	154200	47931400	57600	57600	57600	57600	0
270	20240716	154100	47931400	57600	57600	57600	57600	0
271	20240716	154000	47931400	57600	57600	57600	57600	0
272	20240716	153900	47931400	57600	57600	57600	57600	12
273	20240716	153800	47931400	57600	57600	57600	57600	0
274	20240716	153700	47931400	57600	57600	57600	57600	0
275	20240716	153600	47931400	57600	57600	57600	57600	0
276	20240716	153500	47931400	57600	57600	57600	57600	0
277	20240716	153400	47931400	57600	57600	57600	57600	0
278	20240716	153300	47931400	57600	57600	57600	57600	0
279	20240716	153200	47931400	57600	57600	57600	57600	0
280	20240716	153100	47931400	57600	57600	57600	57600	0
281	20240716	153000	47931400	57600	57600	57600	57600	12
282	20240716	152900	47240200	57700	57700	57700	57700	0
283	20240716	152800	47240200	57700	57700	57700	57700	0
284	20240716	152700	47240200	57700	57700	57700	57700	0
285	20240716	152600	47240200	57700	57700	57700	57700	0
286	20240716	152500	47240200	57700	57700	57700	57700	0
287	20240716	152400	47240200	57700	57700	57700	57700	0
288	20240716	152300	47240200	57700	57700	57700	57700	0
289	20240716	152200	47240200	57700	57700	57700	57700	0
290	20240716	152100	47240200	57700	57700	57700	57700	0
291	20240716	152000	47240200	57700	57700	57700	57700	0
292	20240716	151900	47240200	57700	57700	57700	57700	0
293	20240716	151800	47240200	57700	57700	57700	57700	0
294	20240716	151700	47240200	57700	57700	57700	57700	0
295	20240716	151600	47240200	57700	57700	57700	57700	22
296	20240716	151500	45970800	57700	57700	57700	57700	0
297	20240716	151400	45970800	57700	57700	57700	57700	0
298	20240716	151300	45970800	57700	57700	57700	57700	0
299	20240716	151200	45970800	57700	57700	57700	57700	0
300	20240716	151100	45970800	57700	57700	57700	57700	0
301	20240716	151000	45970800	57700	57700	57700	57700	2
302	20240716	150900	45855400	57700	57700	57700	57700	0
303	20240716	150800	45855400	57700	57700	57700	57700	0
304	20240716	150700	45855400	57700	57700	57700	57700	0
305	20240716	150600	45855400	57700	57700	57700	57700	4
306	20240716	150500	45624600	57800	57800	57800	57800	0
307	20240716	150400	45624600	57800	57800	57800	57800	0
308	20240716	150300	45624600	57800	57800	57800	57800	0
309	20240716	150200	45624600	57800	57800	57800	57800	0
310	20240716	150100	45624600	57800	57800	57800	57800	0
311	20240716	150000	45624600	57800	57800	57800	57800	2
312	20240716	145900	45509000	57800	57800	57800	57800	5
313	20240716	145800	45220000	57900	57900	57900	57900	0
314	20240716	145700	45220000	57900	57900	57900	57900	0
315	20240716	145600	45220000	57900	57900	57900	57900	0
316	20240716	145500	45220000	57900	57900	57900	57900	0
317	20240716	145400	45220000	57900	57900	57900	57900	0
318	20240716	145300	45220000	57900	57900	57900	57900	0
319	20240716	145200	45220000	57900	57900	57900	57900	0
320	20240716	145100	45220000	57900	57900	57900	57900	0
321	20240716	145000	45220000	57900	57900	57900	57900	0
322	20240716	144900	45220000	57900	57900	57900	57900	0
323	20240716	144800	45220000	57900	57900	57900	57900	2
324	20240716	144700	45104200	57700	57700	57700	57700	0
325	20240716	144600	45104200	57700	57700	57700	57700	0
326	20240716	144500	45104200	57700	57700	57700	57700	8
327	20240716	144400	44642600	57800	57800	57800	57800	0
328	20240716	144300	44642600	57800	57800	57800	57800	0
329	20240716	144200	44642600	57800	57800	57800	57800	0
330	20240716	144100	44642600	57800	57800	57800	57800	0
331	20240716	144000	44642600	57800	57800	57800	57800	0
332	20240716	143900	44642600	57800	57800	57800	57800	0
333	20240716	143800	44642600	57800	57800	57800	57800	0
334	20240716	143700	44642600	57800	57800	57800	57800	0
335	20240716	143600	44642600	57800	57800	57800	57800	0
336	20240716	143500	44642600	57800	57800	57800	57800	1
337	20240716	143400	44584800	57700	57700	57700	57700	0
338	20240716	143300	44584800	57700	57700	57700	57700	0
339	20240716	143200	44584800	57700	57700	57700	57700	0
340	20240716	143100	44584800	57700	57700	57700	57700	0
341	20240716	143000	44584800	57700	57700	57700	57700	0
342	20240716	142900	44584800	57700	57700	57700	57700	0
343	20240716	142800	44584800	57700	57700	57700	57700	0
344	20240716	142700	44584800	57700	57700	57700	57700	0
345	20240716	142600	44584800	57700	57700	57700	57700	0
346	20240716	142500	44584800	57700	57700	57700	57700	10
347	20240716	142400	44007800	57900	57900	57900	57900	0
348	20240716	142300	44007800	57900	57900	57900	57900	0
349	20240716	142200	44007800	57900	57900	57900	57900	0
350	20240716	142100	44007800	57900	57900	57900	57900	0
351	20240716	142000	44007800	57900	57900	57900	57900	0
352	20240716	141900	44007800	57900	57900	57900	57900	0
353	20240716	141800	44007800	57900	57900	57900	57900	0
354	20240716	141700	44007800	57900	57900	57900	57900	0
355	20240716	141600	44007800	57900	57900	57900	57900	0
356	20240716	141500	44007800	57900	57900	57900	57900	1
357	20240716	141400	43949900	57900	57900	57900	57900	1
358	20240716	141300	43892000	57700	57700	57700	57700	0
359	20240716	141200	43892000	57700	57700	57700	57700	0
360	20240716	141100	43892000	57700	57700	57700	57700	0
361	20240716	141000	43892000	57700	57700	57700	57700	0
362	20240716	140900	43892000	57700	57700	57700	57700	0
363	20240716	140800	43892000	57700	57700	57700	57700	0
364	20240716	140700	43892000	57700	57700	57700	57700	0
365	20240716	140600	43892000	57700	57700	57700	57700	0
366	20240716	140500	43892000	57700	57700	57700	57700	8
367	20240716	140400	43430400	57700	57700	57700	57700	0
368	20240716	140300	43430400	57700	57700	57700	57700	0
369	20240716	140200	43430400	57700	57700	57700	57700	0
370	20240716	140100	43430400	57700	57700	57700	57700	0
371	20240716	140000	43430400	57700	57700	57700	57700	0
372	20240716	135900	43430400	57700	57700	57700	57700	1
373	20240716	135800	43372700	57900	57900	57900	57900	0
374	20240716	135700	43372700	57900	57900	57900	57900	0
375	20240716	135600	43372700	57900	57900	57900	57900	0
376	20240716	135500	43372700	57900	57900	57900	57900	1
377	20240716	135400	43314800	57700	57700	57700	57700	0
378	20240716	135300	43314800	57700	57700	57700	57700	0
379	20240716	135200	43314800	57700	57700	57700	57700	0
380	20240716	135100	43314800	57700	57700	57700	57700	0
381	20240716	135000	43314800	57700	57700	57700	57700	0
382	20240716	134900	43314800	57700	57700	57700	57700	0
383	20240716	134800	43314800	57700	57700	57700	57700	0
384	20240716	134700	43314800	57700	57700	57700	57700	0
385	20240716	134600	43314800	57700	57700	57700	57700	0
386	20240716	134500	43314800	57700	57700	57700	57700	7
387	20240716	134400	42910900	57900	57900	57900	57900	0
388	20240716	134300	42910900	57900	57900	57900	57900	0
389	20240716	134200	42910900	57900	57900	57900	57900	0
390	20240716	134100	42910900	57900	57900	57900	57900	0
391	20240716	134000	42910900	57900	57900	57900	57900	0
392	20240716	133900	42910900	57900	57900	57900	57900	0
393	20240716	133800	42910900	57900	57900	57900	57900	0
394	20240716	133700	42910900	57900	57900	57900	57900	0
395	20240716	133600	42910900	57900	57900	57900	57900	0
396	20240716	133500	42910900	57900	57900	57900	57900	1
397	20240716	133400	42853000	57700	57700	57700	57700	0
398	20240716	133300	42853000	57700	57700	57700	57700	0
399	20240716	133200	42853000	57700	57700	57700	57700	0
400	20240716	133100	42853000	57700	57700	57700	57700	0
401	20240716	133000	42853000	57700	57700	57700	57700	0
402	20240716	132900	42853000	57700	57700	57700	57700	0
403	20240716	132800	42853000	57700	57700	57700	57700	0
404	20240716	132700	42853000	57700	57700	57700	57700	0
405	20240716	132600	42853000	57700	57700	57700	57700	0
406	20240716	132500	42853000	57700	57700	57700	57700	7
407	20240716	132400	42449100	57900	57900	57900	57900	0
408	20240716	132300	42449100	57900	57900	57900	57900	0
409	20240716	132200	42449100	57900	57900	57900	57900	0
410	20240716	132100	42449100	57900	57900	57900	57900	0
411	20240716	132000	42449100	57900	57900	57900	57900	0
412	20240716	131900	42449100	57900	57900	57900	57900	0
413	20240716	131800	42449100	57900	57900	57900	57900	0
414	20240716	131700	42449100	57900	57900	57900	57900	0
415	20240716	131600	42449100	57900	57900	57900	57900	0
416	20240716	131500	42449100	57900	57900	57900	57900	1
417	20240716	131400	42391200	57700	57700	57700	57700	0
418	20240716	131300	42391200	57700	57700	57700	57700	0
419	20240716	131200	42391200	57700	57700	57700	57700	0
420	20240716	131100	42391200	57700	57700	57700	57700	0
421	20240716	131000	42391200	57700	57700	57700	57700	0
422	20240716	130900	42391200	57700	57700	57700	57700	0
423	20240716	130800	42391200	57700	57700	57700	57700	0
424	20240716	130700	42391200	57700	57700	57700	57700	0
425	20240716	130600	42391200	57700	57700	57700	57700	0
426	20240716	130500	42391200	57700	57700	57700	57700	7
427	20240716	130400	41987300	57800	57800	57800	57800	0
428	20240716	130300	41987300	57800	57800	57800	57800	0
429	20240716	130200	41987300	57800	57800	57800	57800	0
430	20240716	130100	41987300	57800	57800	57800	57800	0
431	20240716	130000	41987300	57800	57800	57800	57800	0
432	20240716	125900	41987300	57800	57800	57800	57800	0
433	20240716	125800	41987300	57800	57800	57800	57800	2
434	20240716	125700	41871700	57900	57900	57900	57900	0
435	20240716	125600	41871700	57900	57900	57900	57900	0
436	20240716	125500	41871700	57900	57900	57900	57900	1
437	20240716	125400	41813800	57700	57700	57700	57700	0
438	20240716	125300	41813800	57700	57700	57700	57700	0
439	20240716	125200	41813800	57700	57700	57700	57700	0
440	20240716	125100	41813800	57700	57700	57700	57700	0
441	20240716	125000	41813800	57700	57700	57700	57700	0
442	20240716	124900	41813800	57700	57700	57700	57700	0
443	20240716	124800	41813800	57700	57700	57700	57700	0
444	20240716	124700	41813800	57700	57700	57700	57700	0
445	20240716	124600	41813800	57700	57700	57700	57700	0
446	20240716	124500	41813800	57700	57700	57700	57700	7
447	20240716	124400	41409900	57900	57900	57900	57900	0
448	20240716	124300	41409900	57900	57900	57900	57900	0
449	20240716	124200	41409900	57900	57900	57900	57900	0
450	20240716	124100	41409900	57900	57900	57900	57900	0
451	20240716	124000	41409900	57900	57900	57900	57900	0
452	20240716	123900	41409900	57900	57900	57900	57900	0
453	20240716	123800	41409900	57900	57900	57900	57900	0
454	20240716	123700	41409900	57900	57900	57900	57900	0
455	20240716	123600	41409900	57900	57900	57900	57900	0
456	20240716	123500	41409900	57900	57700	57900	57700	2
457	20240716	123400	41294300	57700	57700	57700	57700	0
458	20240716	123300	41294300	57700	57700	57700	57700	0
459	20240716	123200	41294300	57700	57700	57700	57700	0
460	20240716	123100	41294300	57700	57700	57700	57700	0
461	20240716	123000	41294300	57700	57700	57700	57700	0
462	20240716	122900	41294300	57700	57700	57700	57700	0
463	20240716	122800	41294300	57700	57700	57700	57700	0
464	20240716	122700	41294300	57700	57700	57700	57700	0
465	20240716	122600	41294300	57700	57700	57700	57700	0
466	20240716	122500	41294300	57700	57700	57700	57700	7
467	20240716	122400	40890400	57900	57900	57900	57900	0
468	20240716	122300	40890400	57900	57900	57900	57900	0
469	20240716	122200	40890400	57900	57900	57900	57900	0
470	20240716	122100	40890400	57900	57900	57900	57900	0
471	20240716	122000	40890400	57900	57900	57900	57900	0
472	20240716	121900	40890400	57900	57900	57900	57900	0
473	20240716	121800	40890400	57900	57900	57900	57900	0
474	20240716	121700	40890400	57900	57900	57900	57900	0
475	20240716	121600	40890400	57900	57900	57900	57900	0
476	20240716	121500	40890400	57900	57900	57900	57900	1
477	20240716	121400	40832500	57700	57700	57700	57700	0
478	20240716	121300	40832500	57700	57700	57700	57700	0
479	20240716	121200	40832500	57700	57700	57700	57700	0
480	20240716	121100	40832500	57700	57700	57700	57700	0
481	20240716	121000	40832500	57700	57700	57700	57700	0
482	20240716	120900	40832500	57700	57700	57700	57700	0
483	20240716	120800	40832500	57700	57700	57700	57700	0
484	20240716	120700	40832500	57700	57700	57700	57700	0
485	20240716	120600	40832500	57700	57700	57700	57700	0
486	20240716	120500	40832500	57700	57700	57700	57700	9
487	20240716	120400	40313200	57900	57900	57900	57900	0
488	20240716	120300	40313200	57900	57900	57900	57900	0
489	20240716	120200	40313200	57900	57900	57900	57900	0
490	20240716	120100	40313200	57900	57900	57900	57900	0
491	20240716	120000	40313200	57900	57900	57900	57900	0
492	20240716	115900	40313200	57900	57900	57900	57900	0
493	20240716	115800	40313200	57900	57900	57900	57900	0
494	20240716	115700	40313200	57900	57900	57900	57900	0
495	20240716	115600	40313200	57900	57900	57900	57900	0
496	20240716	115500	40313200	57900	57900	57900	57900	3
497	20240716	115400	40139500	57700	57700	57700	57700	0
498	20240716	115300	40139500	57700	57700	57700	57700	0
499	20240716	115200	40139500	57700	57700	57700	57700	0
500	20240716	115100	40139500	57700	57700	57700	57700	0
501	20240716	115000	40139500	57700	57700	57700	57700	0
502	20240716	114900	40139500	57700	57700	57700	57700	0
503	20240716	114800	40139500	57700	57700	57700	57700	0
504	20240716	114700	40139500	57700	57700	57700	57700	0
505	20240716	114600	40139500	57700	57700	57700	57700	0
506	20240716	114500	40139500	57700	57800	57800	57700	7
507	20240716	114400	39735400	57800	57800	57800	57800	0
508	20240716	114300	39735400	57800	57800	57800	57800	0
509	20240716	114200	39735400	57800	57800	57800	57800	0
510	20240716	114100	39735400	57800	57800	57800	57800	0
511	20240716	114000	39735400	57800	57800	57800	57800	0
512	20240716	113900	39735400	57800	57800	57800	57800	0
513	20240716	113800	39735400	57800	57800	57800	57800	0
514	20240716	113700	39735400	57800	57800	57800	57800	0
515	20240716	113600	39735400	57800	57800	57800	57800	0
516	20240716	113500	39735400	57800	57800	57800	57800	1
517	20240716	113400	39677600	57700	57700	57700	57700	0
518	20240716	113300	39677600	57700	57700	57700	57700	0
519	20240716	113200	39677600	57700	57700	57700	57700	0
520	20240716	113100	39677600	57700	57700	57700	57700	0
521	20240716	113000	39677600	57700	57700	57700	57700	0
522	20240716	112900	39677600	57700	57700	57700	57700	0
523	20240716	112800	39677600	57700	57700	57700	57700	0
524	20240716	112700	39677600	57700	57700	57700	57700	0
525	20240716	112600	39677600	57700	57700	57700	57700	1
526	20240716	112500	39619900	57700	57700	57700	57700	9
527	20240716	112400	39100600	57900	57900	57900	57900	0
528	20240716	112300	39100600	57900	57900	57900	57900	0
529	20240716	112200	39100600	57900	57900	57900	57900	0
530	20240716	112100	39100600	57900	57900	57900	57900	0
531	20240716	112000	39100600	57900	57900	57900	57900	0
532	20240716	111900	39100600	57900	57900	57900	57900	0
533	20240716	111800	39100600	57900	57900	57900	57900	0
534	20240716	111700	39100600	57900	57900	57900	57900	0
535	20240716	111600	39100600	57900	57900	57900	57900	0
536	20240716	111500	39100600	57900	57800	57900	57800	18
537	20240716	111400	38059300	57700	57700	57700	57700	0
538	20240716	111300	38059300	57700	57700	57700	57700	3
539	20240716	111200	37886200	57700	57700	57700	57700	0
540	20240716	111100	37886200	57700	57700	57700	57700	0
541	20240716	111000	37886200	57700	57700	57700	57700	0
542	20240716	110900	37886200	57700	57700	57700	57700	0
543	20240716	110800	37886200	57700	57700	57700	57700	0
544	20240716	110700	37886200	57700	57700	57700	57700	0
545	20240716	110600	37886200	57700	57700	57700	57700	0
546	20240716	110500	37886200	57700	57700	57700	57700	9
547	20240716	110400	37366900	57700	58000	58000	57700	483
548	20240716	110300	9495100	57900	57900	57900	57900	0
549	20240716	110200	9495100	57900	57900	57900	57900	0
550	20240716	110100	9495100	57900	57900	57900	57900	0
551	20240716	110000	9495100	57900	57900	57900	57900	0
552	20240716	105900	9495100	57900	57900	57900	57900	0
553	20240716	105800	9495100	57900	57900	57900	57900	0
554	20240716	105700	9495100	57900	57900	57900	57900	0
555	20240716	105600	9495100	57900	57900	57900	57900	0
556	20240716	105500	9495100	57900	57800	57900	57800	6
557	20240716	105400	9147800	57700	57700	57700	57700	0
558	20240716	105300	9147800	57700	57700	57700	57700	0
559	20240716	105200	9147800	57700	57700	57700	57700	0
560	20240716	105100	9147800	57700	57700	57700	57700	0
561	20240716	105000	9147800	57700	57700	57700	57700	0
562	20240716	104900	9147800	57700	57700	57700	57700	0
563	20240716	104800	9147800	57700	57700	57700	57700	0
564	20240716	104700	9147800	57700	57700	57700	57700	0
565	20240716	104600	9147800	57700	57700	57700	57700	0
566	20240716	104500	9147800	57700	57900	57900	57700	7
567	20240716	104400	8743600	57900	57900	57900	57900	0
568	20240716	104300	8743600	57900	57900	57900	57900	0
569	20240716	104200	8743600	57900	57900	57900	57900	0
570	20240716	104100	8743600	57900	57900	57900	57900	0
571	20240716	104000	8743600	57900	57900	57900	57900	0
572	20240716	103900	8743600	57900	57900	57900	57900	0
573	20240716	103800	8743600	57900	57900	57900	57900	0
574	20240716	103700	8743600	57900	57900	57900	57900	0
575	20240716	103600	8743600	57900	57900	57900	57900	0
576	20240716	103500	8743600	57900	57900	57900	57900	2
577	20240716	103400	8627800	57800	57800	57800	57800	0
578	20240716	103300	8627800	57800	57800	57800	57800	0
579	20240716	103200	8627800	57800	57800	57800	57800	0
580	20240716	103100	8627800	57800	57800	57800	57800	2
581	20240716	103000	8512200	57800	57800	57800	57800	0
582	20240716	102900	8512200	57800	57800	57800	57800	0
583	20240716	102800	8512200	57800	57800	57800	57800	0
584	20240716	102700	8512200	57800	57800	57800	57800	3
585	20240716	102600	8338800	57800	57800	57800	57800	0
586	20240716	102500	8338800	57800	57800	57800	57800	4
587	20240716	102400	8107600	58000	58000	58000	58000	0
588	20240716	102300	8107600	58000	58000	58000	58000	0
589	20240716	102200	8107600	58000	58000	58000	58000	0
590	20240716	102100	8107600	58000	58000	58000	58000	0
591	20240716	102000	8107600	58000	58100	58100	58000	2
592	20240716	101900	7991500	58100	58100	58100	58100	0
593	20240716	101800	7991500	58100	58100	58100	58100	0
594	20240716	101700	7991500	58100	58100	58100	58100	1
595	20240716	101600	7933400	58100	58100	58100	58100	1
596	20240716	101500	7875300	58000	57900	58000	57900	6
597	20240716	101400	7527500	57800	57800	57800	57800	0
598	20240716	101300	7527500	57800	57800	57800	57800	0
599	20240716	101200	7527500	57800	57800	57800	57800	0
600	20240716	101100	7527500	57800	57800	57800	57800	0
601	20240716	101000	7527500	57800	57800	57800	57800	0
602	20240716	100900	7527500	57800	57800	57800	57800	1
603	20240716	100800	7469700	57900	57900	57900	57900	0
604	20240716	100700	7469700	57900	57900	57900	57900	0
605	20240716	100600	7469700	57900	57900	57900	57900	0
606	20240716	100500	7469700	57900	58100	58200	57900	14
607	20240716	100400	6656300	58100	58100	58100	58100	0
608	20240716	100300	6656300	58100	58100	58100	58100	0
609	20240716	100200	6656300	58100	58100	58100	58100	0
610	20240716	100100	6656300	58100	58100	58100	58100	0
611	20240716	100000	6656300	58100	58100	58100	58100	1
612	20240716	095900	6598200	57900	57900	57900	57900	0
613	20240716	095800	6598200	57900	57900	57900	57900	0
614	20240716	095700	6598200	57900	57900	57900	57900	0
615	20240716	095600	6598200	57900	57900	57900	57900	0
616	20240716	095500	6598200	57900	57900	57900	57900	11
617	20240716	095400	5961300	57800	57800	57800	57800	0
618	20240716	095300	5961300	57800	57800	57800	57800	0
619	20240716	095200	5961300	57800	57800	57800	57800	0
620	20240716	095100	5961300	57800	57800	57800	57800	0
621	20240716	095000	5961300	57800	57800	57800	57800	2
622	20240716	094900	5845700	57700	57700	57700	57700	0
623	20240716	094800	5845700	57700	57700	57700	57700	0
624	20240716	094700	5845700	57700	57700	57700	57700	0
625	20240716	094600	5845700	57700	57700	57700	57700	10
626	20240716	094500	5268700	57700	57700	57700	57700	5
627	20240716	094400	4980200	57700	57700	57700	57700	0
628	20240716	094300	4980200	57700	57900	57900	57700	20
629	20240716	094200	3824800	58100	58100	58100	58100	0
630	20240716	094100	3824800	58100	58100	58100	58100	0
631	20240716	094000	3824800	58100	58100	58100	58100	0
632	20240716	093900	3824800	58100	58100	58100	58100	0
633	20240716	093800	3824800	58100	58100	58100	58100	0
634	20240716	093700	3824800	58100	57900	58100	57900	11
635	20240716	093600	3187700	58100	58000	58100	58000	15
636	20240716	093500	2317200	57900	57900	57900	57900	5
637	20240716	093400	2027700	57700	57700	57700	57700	0
638	20240716	093300	2027700	57700	57700	57700	57700	0
639	20240716	093200	2027700	57700	57700	57700	57700	0
640	20240716	093100	2027700	57700	57700	57700	57700	0
641	20240716	093000	2027700	57700	57700	57700	57700	0
642	20240716	092900	2027700	57700	57700	57700	57700	0
643	20240716	092800	2027700	57700	57700	57700	57700	0
644	20240716	092700	2027700	57700	57700	57700	57700	0
645	20240716	092600	2027700	57700	57700	57700	57700	1
646	20240716	092500	1970000	57800	57900	57900	57800	13
647	20240716	092400	1218000	57900	57900	57900	57900	0
648	20240716	092300	1218000	57900	57900	57900	57900	1
649	20240716	092200	1160100	57900	57900	57900	57900	5
650	20240716	092100	870600	58000	58000	58000	58000	0
651	20240716	092000	870600	58000	58000	58000	58000	1
652	20240716	091900	812600	58100	58100	58100	58100	0
653	20240716	091800	812600	58100	58100	58100	58100	1
654	20240716	091700	754500	58000	58000	58000	58000	0
655	20240716	091600	754500	58000	58000	58000	58000	0
656	20240716	091500	754500	58000	58000	58000	58000	10
657	20240716	091400	174500	57900	57900	57900	57900	0
658	20240716	091300	174500	57900	57900	57900	57900	0
659	20240716	091200	174500	57900	57900	57900	57900	0
660	20240716	091100	174500	57900	57900	57900	57900	0
661	20240716	091000	174500	57900	57900	57900	57900	0
662	20240716	090900	174500	57900	57900	57900	57900	0
663	20240716	090800	174500	57900	57900	57900	57900	0
664	20240716	090700	174500	57900	57900	57900	57900	1
665	20240716	090600	116600	58300	58300	58300	58300	2
666	20240716	090500	0	57900	57900	57900	57900	0
667	20240716	090400	0	57900	57900	57900	57900	0
668	20240716	090300	0	57900	57900	57900	57900	0
669	20240716	090200	0	57900	57900	57900	57900	0
670	20240716	090100	0	57900	57900	57900	57900	0
671	20240716	090000	0	57900	57900	57900	57900	0