KissMeData/140860/min/candle-20240716.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240716	203200	2585906500	177100	177100	177100	177100	806
3	20240716	203100	2585906500	177100	177100	177100	177100	0
4	20240716	203000	2585906500	177100	177100	177100	177100	0
5	20240716	202900	2585906500	177100	177100	177100	177100	0
6	20240716	202800	2585906500	177100	177100	177100	177100	0
7	20240716	202700	2585906500	177100	177100	177100	177100	0
8	20240716	202600	2585906500	177100	177100	177100	177100	0
9	20240716	202500	2585906500	177100	177100	177100	177100	0
10	20240716	202400	2585906500	177100	177100	177100	177100	0
11	20240716	202300	2585906500	177100	177100	177100	177100	0
12	20240716	202200	2585906500	177100	177100	177100	177100	0
13	20240716	202100	2585906500	177100	177100	177100	177100	0
14	20240716	202000	2585906500	177100	177100	177100	177100	0
15	20240716	201900	2585906500	177100	177100	177100	177100	0
16	20240716	201800	2585906500	177100	177100	177100	177100	0
17	20240716	201700	2585906500	177100	177100	177100	177100	0
18	20240716	201600	2585906500	177100	177100	177100	177100	0
19	20240716	201500	2585906500	177100	177100	177100	177100	0
20	20240716	201400	2585906500	177100	177100	177100	177100	0
21	20240716	201300	2585906500	177100	177100	177100	177100	0
22	20240716	201200	2585906500	177100	177100	177100	177100	0
23	20240716	201100	2585906500	177100	177100	177100	177100	0
24	20240716	201000	2585906500	177100	177100	177100	177100	0
25	20240716	200900	2585906500	177100	177100	177100	177100	0
26	20240716	200800	2585906500	177100	177100	177100	177100	0
27	20240716	200700	2585906500	177100	177100	177100	177100	0
28	20240716	200600	2585906500	177100	177100	177100	177100	0
29	20240716	200500	2585906500	177100	177100	177100	177100	0
30	20240716	200400	2585906500	177100	177100	177100	177100	0
31	20240716	200300	2585906500	177100	177100	177100	177100	0
32	20240716	200200	2585906500	177100	177100	177100	177100	806
33	20240716	200100	2585906500	177100	177100	177100	177100	0
34	20240716	200000	2585906500	177100	177100	177100	177100	0
35	20240716	195900	2585906500	177100	177100	177100	177100	0
36	20240716	195800	2585906500	177100	177100	177100	177100	0
37	20240716	195700	2585906500	177100	177100	177100	177100	0
38	20240716	195600	2585906500	177100	177100	177100	177100	0
39	20240716	195500	2585906500	177100	177100	177100	177100	0
40	20240716	195400	2585906500	177100	177100	177100	177100	0
41	20240716	195300	2585906500	177100	177100	177100	177100	0
42	20240716	195200	2585906500	177100	177100	177100	177100	0
43	20240716	195100	2585906500	177100	177100	177100	177100	0
44	20240716	195000	2585906500	177100	177100	177100	177100	0
45	20240716	194900	2585906500	177100	177100	177100	177100	0
46	20240716	194800	2585906500	177100	177100	177100	177100	0
47	20240716	194700	2585906500	177100	177100	177100	177100	0
48	20240716	194600	2585906500	177100	177100	177100	177100	0
49	20240716	194500	2585906500	177100	177100	177100	177100	0
50	20240716	194400	2585906500	177100	177100	177100	177100	0
51	20240716	194300	2585906500	177100	177100	177100	177100	0
52	20240716	194200	2585906500	177100	177100	177100	177100	0
53	20240716	194100	2585906500	177100	177100	177100	177100	0
54	20240716	194000	2585906500	177100	177100	177100	177100	0
55	20240716	193900	2585906500	177100	177100	177100	177100	0
56	20240716	193800	2585906500	177100	177100	177100	177100	0
57	20240716	193700	2585906500	177100	177100	177100	177100	0
58	20240716	193600	2585906500	177100	177100	177100	177100	0
59	20240716	193500	2585906500	177100	177100	177100	177100	0
60	20240716	193400	2585906500	177100	177100	177100	177100	0
61	20240716	193300	2585906500	177100	177100	177100	177100	0
62	20240716	193200	2585906500	177100	177100	177100	177100	806
63	20240716	193100	2585906500	177100	177100	177100	177100	0
64	20240716	193000	2585906500	177100	177100	177100	177100	0
65	20240716	192900	2585906500	177100	177100	177100	177100	0
66	20240716	192800	2585906500	177100	177100	177100	177100	0
67	20240716	192700	2585906500	177100	177100	177100	177100	0
68	20240716	192600	2585906500	177100	177100	177100	177100	0
69	20240716	192500	2585906500	177100	177100	177100	177100	0
70	20240716	192400	2585906500	177100	177100	177100	177100	0
71	20240716	192300	2585906500	177100	177100	177100	177100	0
72	20240716	192200	2585906500	177100	177100	177100	177100	0
73	20240716	192100	2585906500	177100	177100	177100	177100	0
74	20240716	192000	2585906500	177100	177100	177100	177100	0
75	20240716	191900	2585906500	177100	177100	177100	177100	0
76	20240716	191800	2585906500	177100	177100	177100	177100	0
77	20240716	191700	2585906500	177100	177100	177100	177100	0
78	20240716	191600	2585906500	177100	177100	177100	177100	0
79	20240716	191500	2585906500	177100	177100	177100	177100	0
80	20240716	191400	2585906500	177100	177100	177100	177100	0
81	20240716	191300	2585906500	177100	177100	177100	177100	0
82	20240716	191200	2585906500	177100	177100	177100	177100	0
83	20240716	191100	2585906500	177100	177100	177100	177100	0
84	20240716	191000	2585906500	177100	177100	177100	177100	0
85	20240716	190900	2585906500	177100	177100	177100	177100	0
86	20240716	190800	2585906500	177100	177100	177100	177100	0
87	20240716	190700	2585906500	177100	177100	177100	177100	0
88	20240716	190600	2585906500	177100	177100	177100	177100	0
89	20240716	190500	2585906500	177100	177100	177100	177100	0
90	20240716	190400	2585906500	177100	177100	177100	177100	0
91	20240716	190300	2585906500	177100	177100	177100	177100	0
92	20240716	190200	2585906500	177100	177100	177100	177100	806
93	20240716	190100	2585906500	177100	177100	177100	177100	0
94	20240716	190000	2585906500	177100	177100	177100	177100	0
95	20240716	185900	2585906500	177100	177100	177100	177100	0
96	20240716	185800	2585906500	177100	177100	177100	177100	0
97	20240716	185700	2585906500	177100	177100	177100	177100	0
98	20240716	185600	2585906500	177100	177100	177100	177100	0
99	20240716	185500	2585906500	177100	177100	177100	177100	0
100	20240716	185400	2585906500	177100	177100	177100	177100	0
101	20240716	185300	2585906500	177100	177100	177100	177100	0
102	20240716	185200	2585906500	177100	177100	177100	177100	0
103	20240716	185100	2585906500	177100	177100	177100	177100	0
104	20240716	185000	2585906500	177100	177100	177100	177100	0
105	20240716	184900	2585906500	177100	177100	177100	177100	0
106	20240716	184800	2585906500	177100	177100	177100	177100	0
107	20240716	184700	2585906500	177100	177100	177100	177100	0
108	20240716	184600	2585906500	177100	177100	177100	177100	0
109	20240716	184500	2585906500	177100	177100	177100	177100	0
110	20240716	184400	2585906500	177100	177100	177100	177100	0
111	20240716	184300	2585906500	177100	177100	177100	177100	0
112	20240716	184200	2585906500	177100	177100	177100	177100	0
113	20240716	184100	2585906500	177100	177100	177100	177100	0
114	20240716	184000	2585906500	177100	177100	177100	177100	0
115	20240716	183900	2585906500	177100	177100	177100	177100	0
116	20240716	183800	2585906500	177100	177100	177100	177100	0
117	20240716	183700	2585906500	177100	177100	177100	177100	0
118	20240716	183600	2585906500	177100	177100	177100	177100	0
119	20240716	183500	2585906500	177100	177100	177100	177100	0
120	20240716	183400	2585906500	177100	177100	177100	177100	0
121	20240716	183300	2585906500	177100	177100	177100	177100	0
122	20240716	183200	2585906500	177100	177100	177100	177100	806
123	20240716	183100	2585906500	177100	177100	177100	177100	0
124	20240716	183000	2585906500	177100	177100	177100	177100	0
125	20240716	182900	2585906500	177100	177100	177100	177100	0
126	20240716	182800	2585906500	177100	177100	177100	177100	0
127	20240716	182700	2585906500	177100	177100	177100	177100	0
128	20240716	182600	2585906500	177100	177100	177100	177100	0
129	20240716	182500	2585906500	177100	177100	177100	177100	0
130	20240716	182400	2585906500	177100	177100	177100	177100	0
131	20240716	182300	2585906500	177100	177100	177100	177100	0
132	20240716	182200	2585906500	177100	177100	177100	177100	0
133	20240716	182100	2585906500	177100	177100	177100	177100	0
134	20240716	182000	2585906500	177100	177100	177100	177100	0
135	20240716	181900	2585906500	177100	177100	177100	177100	0
136	20240716	181800	2585906500	177100	177100	177100	177100	0
137	20240716	181700	2585906500	177100	177100	177100	177100	0
138	20240716	181600	2585906500	177100	177100	177100	177100	0
139	20240716	181500	2585906500	177100	177100	177100	177100	0
140	20240716	181400	2585906500	177100	177100	177100	177100	0
141	20240716	181300	2585906500	177100	177100	177100	177100	0
142	20240716	181200	2585906500	177100	177100	177100	177100	0
143	20240716	181100	2585906500	177100	177100	177100	177100	0
144	20240716	181000	2585906500	177100	177100	177100	177100	0
145	20240716	180900	2585906500	177100	177100	177100	177100	0
146	20240716	180800	2585906500	177100	177100	177100	177100	0
147	20240716	180700	2585906500	177100	177100	177100	177100	0
148	20240716	180600	2585906500	177100	177100	177100	177100	0
149	20240716	180500	2585906500	177100	177100	177100	177100	0
150	20240716	180400	2585906500	177100	177100	177100	177100	0
151	20240716	180300	2585906500	177100	177100	177100	177100	0
152	20240716	180200	2585906500	177100	177100	177100	177100	806
153	20240716	180100	2585906500	177100	177100	177100	177100	0
154	20240716	180000	2585906500	177100	177100	177100	177100	0
155	20240716	175900	2585906500	177100	177100	177100	177100	0
156	20240716	175800	2585906500	177100	177100	177100	177100	0
157	20240716	175700	2585906500	177100	177100	177100	177100	0
158	20240716	175600	2585906500	177100	177100	177100	177100	0
159	20240716	175500	2585906500	177100	177100	177100	177100	0
160	20240716	175400	2585906500	177100	177100	177100	177100	0
161	20240716	175300	2585906500	177100	177100	177100	177100	0
162	20240716	175200	2585906500	177100	177100	177100	177100	0
163	20240716	175100	2585906500	177100	177100	177100	177100	0
164	20240716	175000	2585906500	177100	177100	177100	177100	0
165	20240716	174900	2585906500	177100	177100	177100	177100	0
166	20240716	174800	2585906500	177100	177100	177100	177100	0
167	20240716	174700	2585906500	177100	177100	177100	177100	0
168	20240716	174600	2585906500	177100	177100	177100	177100	0
169	20240716	174500	2585906500	177100	177100	177100	177100	0
170	20240716	174400	2585906500	177100	177100	177100	177100	0
171	20240716	174300	2585906500	177100	177100	177100	177100	0
172	20240716	174200	2585906500	177100	177100	177100	177100	0
173	20240716	174100	2585906500	177100	177100	177100	177100	0
174	20240716	174000	2585906500	177100	177100	177100	177100	0
175	20240716	173900	2585906500	177100	177100	177100	177100	0
176	20240716	173800	2585906500	177100	177100	177100	177100	0
177	20240716	173700	2585906500	177100	177100	177100	177100	0
178	20240716	173600	2585906500	177100	177100	177100	177100	0
179	20240716	173500	2585906500	177100	177100	177100	177100	0
180	20240716	173400	2585906500	177100	177100	177100	177100	0
181	20240716	173300	2585906500	177100	177100	177100	177100	0
182	20240716	173200	2585906500	177100	177100	177100	177100	806
183	20240716	173100	2585906500	177100	177100	177100	177100	0
184	20240716	173000	2585906500	177100	177100	177100	177100	0
185	20240716	172900	2585906500	177100	177100	177100	177100	0
186	20240716	172800	2585906500	177100	177100	177100	177100	0
187	20240716	172700	2585906500	177100	177100	177100	177100	0
188	20240716	172600	2585906500	177100	177100	177100	177100	0
189	20240716	172500	2585906500	177100	177100	177100	177100	0
190	20240716	172400	2585906500	177100	177100	177100	177100	0
191	20240716	172300	2585906500	177100	177100	177100	177100	0
192	20240716	172200	2585906500	177100	177100	177100	177100	0
193	20240716	172100	2585906500	177100	177100	177100	177100	0
194	20240716	172000	2585906500	177100	177100	177100	177100	0
195	20240716	171900	2585906500	177100	177100	177100	177100	0
196	20240716	171800	2585906500	177100	177100	177100	177100	0
197	20240716	171700	2585906500	177100	177100	177100	177100	0
198	20240716	171600	2585906500	177100	177100	177100	177100	0
199	20240716	171500	2585906500	177100	177100	177100	177100	0
200	20240716	171400	2585906500	177100	177100	177100	177100	0
201	20240716	171300	2585906500	177100	177100	177100	177100	0
202	20240716	171200	2585906500	177100	177100	177100	177100	0
203	20240716	171100	2585906500	177100	177100	177100	177100	0
204	20240716	171000	2585906500	177100	177100	177100	177100	0
205	20240716	170900	2585906500	177100	177100	177100	177100	0
206	20240716	170800	2585906500	177100	177100	177100	177100	0
207	20240716	170700	2585906500	177100	177100	177100	177100	0
208	20240716	170600	2585906500	177100	177100	177100	177100	0
209	20240716	170500	2585906500	177100	177100	177100	177100	0
210	20240716	170400	2585906500	177100	177100	177100	177100	0
211	20240716	170300	2585906500	177100	177100	177100	177100	0
212	20240716	170200	2585906500	177100	177100	177100	177100	806
213	20240716	170100	2585906500	177100	177100	177100	177100	0
214	20240716	170000	2585906500	177100	177100	177100	177100	0
215	20240716	165900	2585906500	177100	177100	177100	177100	0
216	20240716	165800	2585906500	177100	177100	177100	177100	0
217	20240716	165700	2585906500	177100	177100	177100	177100	0
218	20240716	165600	2585906500	177100	177100	177100	177100	0
219	20240716	165500	2585906500	177100	177100	177100	177100	0
220	20240716	165400	2585906500	177100	177100	177100	177100	0
221	20240716	165300	2585906500	177100	177100	177100	177100	0
222	20240716	165200	2585906500	177100	177100	177100	177100	0
223	20240716	165100	2585906500	177100	177100	177100	177100	0
224	20240716	165000	2585906500	177100	177100	177100	177100	0
225	20240716	164900	2585906500	177100	177100	177100	177100	0
226	20240716	164800	2585906500	177100	177100	177100	177100	0
227	20240716	164700	2585906500	177100	177100	177100	177100	0
228	20240716	164600	2585906500	177100	177100	177100	177100	0
229	20240716	164500	2585906500	177100	177100	177100	177100	0
230	20240716	164400	2585906500	177100	177100	177100	177100	0
231	20240716	164300	2585906500	177100	177100	177100	177100	0
232	20240716	164200	2585906500	177100	177100	177100	177100	0
233	20240716	164100	2585906500	177100	177100	177100	177100	0
234	20240716	164000	2585906500	177100	177100	177100	177100	0
235	20240716	163900	2585906500	177100	177100	177100	177100	0
236	20240716	163800	2585906500	177100	177100	177100	177100	0
237	20240716	163700	2585906500	177100	177100	177100	177100	0
238	20240716	163600	2585906500	177100	177100	177100	177100	0
239	20240716	163500	2585906500	177100	177100	177100	177100	0
240	20240716	163400	2585906500	177100	177100	177100	177100	0
241	20240716	163300	2585906500	177100	177100	177100	177100	0
242	20240716	163200	2585906500	177100	177100	177100	177100	806
243	20240716	163100	2585906500	177100	177100	177100	177100	0
244	20240716	163000	2585906500	177100	177100	177100	177100	0
245	20240716	162900	2585906500	177100	177100	177100	177100	0
246	20240716	162800	2585906500	177100	177100	177100	177100	0
247	20240716	162700	2585906500	177100	177100	177100	177100	0
248	20240716	162600	2585906500	177100	177100	177100	177100	0
249	20240716	162500	2585906500	177100	177100	177100	177100	0
250	20240716	162400	2585906500	177100	177100	177100	177100	0
251	20240716	162300	2585906500	177100	177100	177100	177100	0
252	20240716	162200	2585906500	177100	177100	177100	177100	0
253	20240716	162100	2585906500	177100	177100	177100	177100	0
254	20240716	162000	2585906500	177100	177100	177100	177100	0
255	20240716	161900	2585906500	177100	177100	177100	177100	0
256	20240716	161800	2585906500	177100	177100	177100	177100	0
257	20240716	161700	2585906500	177100	177100	177100	177100	0
258	20240716	161600	2585906500	177100	177100	177100	177100	0
259	20240716	161500	2585906500	177100	177100	177100	177100	0
260	20240716	161400	2585906500	177100	177100	177100	177100	0
261	20240716	161300	2585906500	177100	177100	177100	177100	0
262	20240716	161200	2585906500	177100	177100	177100	177100	0
263	20240716	161100	2585906500	177100	177100	177100	177100	0
264	20240716	161000	2585906500	177100	177100	177100	177100	0
265	20240716	160900	2585906500	177100	177100	177100	177100	0
266	20240716	160800	2585906500	177100	177100	177100	177100	0
267	20240716	160700	2585906500	177100	177100	177100	177100	0
268	20240716	160600	2585906500	177100	177100	177100	177100	0
269	20240716	160500	2585906500	177100	177100	177100	177100	0
270	20240716	160400	2585906500	177100	177100	177100	177100	0
271	20240716	160300	2585906500	177100	177100	177100	177100	0
272	20240716	160200	2585906500	177100	177100	177100	177100	806
273	20240716	160100	2585906500	177100	177100	177100	177100	0
274	20240716	160000	2585906500	177100	177100	177100	177100	0
275	20240716	155900	2585906500	177100	177100	177100	177100	0
276	20240716	155800	2585906500	177100	177100	177100	177100	0
277	20240716	155700	2585906500	177100	177100	177100	177100	0
278	20240716	155600	2585906500	177100	177100	177100	177100	0
279	20240716	155500	2585906500	177100	177100	177100	177100	0
280	20240716	155400	2585906500	177100	177100	177100	177100	0
281	20240716	155300	2585906500	177100	177100	177100	177100	0
282	20240716	155200	2585906500	177100	177100	177100	177100	0
283	20240716	155100	2585906500	177100	177100	177100	177100	0
284	20240716	155000	2585906500	177100	177100	177100	177100	0
285	20240716	154900	2585906500	177100	177100	177100	177100	0
286	20240716	154800	2585906500	177100	177100	177100	177100	0
287	20240716	154700	2585906500	177100	177100	177100	177100	0
288	20240716	154600	2585906500	177100	177100	177100	177100	0
289	20240716	154500	2585906500	177100	177100	177100	177100	0
290	20240716	154400	2585906500	177100	177100	177100	177100	0
291	20240716	154300	2585906500	177100	177100	177100	177100	0
292	20240716	154200	2585906500	177100	177100	177100	177100	0
293	20240716	154100	2585906500	177100	177100	177100	177100	0
294	20240716	154000	2585906500	177100	177100	177100	177100	0
295	20240716	153900	2585906500	177100	177100	177100	177100	0
296	20240716	153800	2585906500	177100	177100	177100	177100	0
297	20240716	153700	2585906500	177100	177100	177100	177100	0
298	20240716	153600	2585906500	177100	177100	177100	177100	0
299	20240716	153500	2585906500	177100	177100	177100	177100	0
300	20240716	153400	2585906500	177100	177100	177100	177100	0
301	20240716	153300	2585906500	177100	177100	177100	177100	0
302	20240716	153200	2585906500	177100	177100	177100	177100	806
303	20240716	153100	2585906500	177100	177100	177100	177100	0
304	20240716	153000	2585906500	177100	177100	177100	177100	806
305	20240716	152900	2443163900	176300	176300	176300	176300	0
306	20240716	152800	2443163900	176300	176300	176300	176300	0
307	20240716	152700	2443163900	176300	176300	176300	176300	0
308	20240716	152600	2443163900	176300	176300	176300	176300	0
309	20240716	152500	2443163900	176300	176300	176300	176300	0
310	20240716	152400	2443163900	176300	176300	176300	176300	0
311	20240716	152300	2443163900	176300	176300	176300	176300	0
312	20240716	152200	2443163900	176300	176300	176300	176300	0
313	20240716	152100	2443163900	176300	176300	176300	176300	0
314	20240716	152000	2443163900	176300	176300	176300	176300	0
315	20240716	151900	2443163900	176300	175900	176300	175900	21
316	20240716	151800	2439465800	176100	175700	176200	175700	72
317	20240716	151700	2426791200	175800	175800	175800	175700	27
318	20240716	151600	2422045100	175800	175700	175900	175700	37
319	20240716	151500	2415537600	175700	175900	175900	175700	22
320	20240716	151400	2411670200	175900	175900	176100	175900	59
321	20240716	151300	2401281900	175900	176100	176100	175900	103
322	20240716	151200	2383144500	176000	175900	176100	175900	38
323	20240716	151100	2376454900	175900	175900	176000	175900	32
324	20240716	151000	2370826000	175900	175900	175900	175900	8
325	20240716	150900	2369418800	175900	175900	176000	175900	26
326	20240716	150800	2364845300	175900	175900	175900	175900	4
327	20240716	150700	2364141700	175900	175800	175900	175800	25
328	20240716	150600	2359744600	175800	175800	175800	175800	6
329	20240716	150500	2358689800	175900	175700	175900	175600	28
330	20240716	150400	2353768000	175700	175700	175800	175700	38
331	20240716	150300	2347091200	175700	175700	175700	175700	26
332	20240716	150200	2342523000	175700	175800	175800	175700	4
333	20240716	150100	2341820000	175800	175800	175800	175700	65
334	20240716	150000	2330394500	175800	175800	175800	175800	7
335	20240716	145900	2329163900	175800	175900	175900	175700	50
336	20240716	145800	2320373700	175800	175900	175900	175800	24
337	20240716	145700	2316152300	176000	175900	176000	175900	49
338	20240716	145600	2307528500	176000	175900	176000	175900	8
339	20240716	145500	2306121200	175900	175900	175900	175900	8
340	20240716	145400	2304714000	175900	175900	175900	175900	50
341	20240716	145300	2295919000	175900	175900	175900	175900	1
342	20240716	145200	2295743100	175900	176000	176000	175900	33
343	20240716	145100	2289935900	176000	176100	176100	176000	15
344	20240716	145000	2287295800	176100	176100	176100	176100	5
345	20240716	144900	2286415300	176000	176000	176000	176000	34
346	20240716	144800	2280431300	176000	176000	176000	176000	3
347	20240716	144700	2279903300	176000	176000	176000	176000	12
348	20240716	144600	2277791300	176000	176000	176000	176000	5
349	20240716	144500	2276911300	176000	176000	176000	176000	18
350	20240716	144400	2273743300	176000	176100	176100	176000	48
351	20240716	144300	2265294900	176100	176200	176200	176100	40
352	20240716	144200	2258249100	176200	176200	176200	176200	44
353	20240716	144100	2250496300	176300	176300	176300	176200	8
354	20240716	144000	2249086100	176300	176300	176400	176300	32
355	20240716	143900	2243444400	176300	176300	176400	176300	52
356	20240716	143800	2234276700	176400	175900	176400	175900	286
357	20240716	143700	2183917400	175800	175800	175800	175800	19
358	20240716	143600	2180577200	175900	175800	175900	175800	17
359	20240716	143500	2177588500	175800	175800	175800	175800	4
360	20240716	143400	2176885300	175800	175800	175800	175800	15
361	20240716	143300	2174248300	175800	175800	175800	175800	3
362	20240716	143200	2173720900	175800	175800	175800	175800	20
363	20240716	143100	2170204900	175800	175800	175800	175800	15
364	20240716	143000	2167567900	175800	175700	175800	175700	16
365	20240716	142900	2164755700	175700	175800	175800	175700	40
366	20240716	142800	2157724100	175800	175800	175800	175800	7
367	20240716	142700	2156493500	175800	175800	175900	175800	10
368	20240716	142600	2154735400	175800	175800	175800	175800	22
369	20240716	142500	2150867800	175800	175700	175800	175700	21
370	20240716	142400	2147176600	175500	175800	175800	175500	24
371	20240716	142300	2142958200	175700	175800	175800	175600	8
372	20240716	142200	2141552400	175800	175400	175800	175400	127
373	20240716	142100	2119238200	175400	175400	175500	175400	19
374	20240716	142000	2115905500	175500	175400	175500	175400	10
375	20240716	141900	2114151300	175400	175300	175400	175300	75
376	20240716	141800	2101000400	175200	175200	175200	175200	5
377	20240716	141700	2100124400	175200	175200	175200	175200	5
378	20240716	141600	2099248400	175300	175200	175300	175200	40
379	20240716	141500	2092239100	175200	175200	175200	175200	36
380	20240716	141400	2085931900	175100	175200	175200	175100	10
381	20240716	141300	2084180100	175200	175200	175200	175200	21
382	20240716	141200	2080500900	175200	175100	175200	175100	30
383	20240716	141100	2075247800	175100	175200	175300	175100	26
384	20240716	141000	2070692600	175200	175100	175200	175100	29
385	20240716	140900	2065611900	175100	175200	175200	175100	27
386	20240716	140800	2060882300	175200	175200	175200	175200	75
387	20240716	140700	2047742300	175200	175200	175200	175200	12
388	20240716	140600	2045639900	175200	175200	175300	175200	26
389	20240716	140500	2041084500	175200	174800	175200	174800	74
390	20240716	140400	2028135800	174800	174800	174800	174800	13
391	20240716	140300	2025863400	174800	174800	174800	174800	9
392	20240716	140200	2024290200	174800	174800	174800	174800	12
393	20240716	140100	2022192600	174800	174800	174900	174800	60
394	20240716	140000	2011704500	174800	174800	174800	174800	10
395	20240716	135900	2009956500	174800	174700	174900	174700	38
396	20240716	135800	2003315200	174700	174600	174700	174600	56
397	20240716	135700	1993534400	174600	174600	174600	174600	37
398	20240716	135600	1987074200	174600	174500	174600	174500	23
399	20240716	135500	1983059900	174500	174500	174500	174400	25
400	20240716	135400	1978699000	174400	174500	174500	174300	18
401	20240716	135300	1975558800	174500	174500	174500	174500	8
402	20240716	135200	1974162800	174500	174500	174600	174500	66
403	20240716	135100	1962641000	174500	174500	174600	174500	11
404	20240716	135000	1960720900	174500	174300	174500	174300	5
405	20240716	134900	1959848800	174300	174400	174400	174300	85
406	20240716	134800	1945025700	174400	174300	174400	174300	32
407	20240716	134700	1939445900	174400	174200	174400	174200	27
408	20240716	134600	1934741200	174200	174200	174300	174100	33
409	20240716	134500	1928992300	174200	174100	174200	174100	9
410	20240716	134400	1927425200	174100	174100	174100	174100	10
411	20240716	134300	1925684200	174100	174200	174200	174100	17
412	20240716	134200	1922724100	174100	174100	174200	174100	12
413	20240716	134100	1920634800	174100	174200	174200	174100	33
414	20240716	134000	1914888300	174300	174000	174300	174000	17
415	20240716	133900	1911926500	174000	173900	174000	173900	3
416	20240716	133800	1911404700	173900	174600	174800	173900	13
417	20240716	133700	1909134000	174600	173900	174700	173900	569
418	20240716	133600	1810027500	173900	173900	173900	173900	54
419	20240716	133500	1800636900	173900	173900	173900	173900	10
420	20240716	133400	1798897900	173900	173900	173900	173900	6
421	20240716	133300	1797854500	173900	173900	174000	173900	46
422	20240716	133200	1789853500	174000	173900	174000	173900	59
423	20240716	133100	1779593000	173900	174000	174000	173900	41
424	20240716	133000	1772461400	174000	174000	174000	174000	3
425	20240716	132900	1771939400	174000	174000	174100	174000	59
426	20240716	132800	1761672400	174000	174000	174000	174000	19
427	20240716	132700	1758366400	174000	174100	174100	174000	12
428	20240716	132600	1756277300	174100	174100	174100	174100	27
429	20240716	132500	1751576600	174100	174100	174100	174100	33
430	20240716	132400	1745831300	174100	174100	174100	174100	14
431	20240716	132300	1743393900	174100	174100	174200	174100	33
432	20240716	132200	1737647600	174100	174100	174200	174100	17
433	20240716	132100	1734687300	174200	174100	174200	174100	41
434	20240716	132000	1727547400	174200	174300	174300	174100	31
435	20240716	131900	1722149000	174200	174300	174400	174100	183
436	20240716	131800	1690260900	174400	174400	174400	174400	18
437	20240716	131700	1687121700	174400	174400	174400	174400	6
438	20240716	131600	1686075300	174400	174400	174400	174400	18
439	20240716	131500	1682936100	174400	174400	174400	174400	27
440	20240716	131400	1678227300	174400	174400	174400	174400	7
441	20240716	131300	1677006500	174500	174400	174500	174400	34
442	20240716	131200	1671076700	174400	174400	174400	174400	2
443	20240716	131100	1670727900	174400	174400	174400	174400	11
444	20240716	131000	1668809500	174400	174400	174500	174400	31
445	20240716	130900	1663402600	174400	174400	174400	174400	24
446	20240716	130800	1659217000	174400	174400	174500	174400	43
447	20240716	130700	1651715100	174400	174400	174400	174400	3
448	20240716	130600	1651191900	174400	174400	174400	174300	43
449	20240716	130500	1643694700	174400	174400	174400	174400	12
450	20240716	130400	1641601900	174400	174400	174400	174300	29
451	20240716	130300	1636546000	174400	174400	174400	174300	29
452	20240716	130200	1631488600	174400	174400	174400	174400	10
453	20240716	130100	1629744600	174400	174400	174500	174400	11
454	20240716	130000	1627826100	174400	174500	174500	174400	39
455	20240716	125900	1621024300	174400	174500	174500	174400	4
456	20240716	125800	1620326500	174400	174400	174400	174400	37
457	20240716	125700	1613873700	174400	174400	174400	174400	53
458	20240716	125600	1604630500	174400	174400	174400	174400	4
459	20240716	125500	1603932900	174400	174400	174400	174400	27
460	20240716	125400	1599224100	174400	174400	174400	174400	14
461	20240716	125300	1596782500	174400	174500	174500	174400	32
462	20240716	125200	1591200500	174500	174500	174500	174500	4
463	20240716	125100	1590502500	174500	174500	174500	174500	15
464	20240716	125000	1587885000	174500	174500	174500	174500	12
465	20240716	124900	1585791000	174500	174500	174500	174500	8
466	20240716	124800	1584395000	174500	174600	174600	174500	53
467	20240716	124700	1575144900	174500	174500	174600	174500	127
468	20240716	124600	1552983100	174500	174400	174500	174400	5
469	20240716	124500	1552110900	174500	174400	174500	174400	34
470	20240716	124400	1546180700	174400	174400	174400	174400	15
471	20240716	124300	1543564700	174400	174400	174400	174400	20
472	20240716	124200	1540076700	174400	174400	174400	174400	25
473	20240716	124100	1535716700	174400	174500	174500	174400	18
474	20240716	124000	1532575800	174400	174400	174600	174400	28
475	20240716	123900	1527688600	174400	174400	174400	174400	2
476	20240716	123800	1527339800	174400	174400	174400	174400	21
477	20240716	123700	1523677400	174500	174400	174500	174400	60
478	20240716	123600	1513212500	174400	174400	174400	174400	12
479	20240716	123500	1511119700	174400	174400	174400	174400	28
480	20240716	123400	1506236500	174400	174400	174400	174400	8
481	20240716	123300	1504841300	174400	174300	174400	174300	33
482	20240716	123200	1499088600	174400	174400	174400	174300	25
483	20240716	123100	1494729100	174400	174400	174400	174400	12
484	20240716	123000	1492636300	174400	174500	174500	174400	21
485	20240716	122900	1488972000	174500	174500	174500	174500	7
486	20240716	122800	1487750500	174600	174500	174600	174500	6
487	20240716	122700	1486703100	174500	174500	174700	174500	150
488	20240716	122600	1460520400	174600	174600	174600	174600	24
489	20240716	122500	1456330000	174600	174600	174700	174600	20
490	20240716	122400	1452837900	174600	174700	174700	174600	18
491	20240716	122300	1449693800	174400	174500	174600	174400	22
492	20240716	122200	1445854800	174600	174600	174600	174400	9
493	20240716	122100	1444284000	174300	174600	174600	174300	26
494	20240716	122000	1439749800	174300	174400	174500	174300	123
495	20240716	121900	1418308400	174300	174300	174300	174300	8
496	20240716	121800	1416914000	174300	174300	174300	174300	6
497	20240716	121700	1415868200	174300	174300	174300	174300	22
498	20240716	121600	1412033600	174300	174300	174300	174300	22
499	20240716	121500	1408199000	174300	174500	174500	174300	11
500	20240716	121400	1406279900	174500	174500	174500	174500	12
501	20240716	121300	1404185900	174500	174400	174600	174400	19
502	20240716	121200	1400871000	174300	174300	174300	174300	35
503	20240716	121100	1394770500	174300	174300	174300	174300	6
504	20240716	121000	1393724700	174400	174400	174400	174400	41
505	20240716	120900	1386574300	174400	174400	174400	174400	9
506	20240716	120800	1385004700	174400	174400	174400	174400	3
507	20240716	120700	1384481500	174500	174500	174500	174500	37
508	20240716	120600	1378025000	174500	174500	174500	174500	4
509	20240716	120500	1377327000	174500	174500	174500	174500	34
510	20240716	120400	1371394000	174500	174500	174500	174500	13
511	20240716	120300	1369125500	174500	174500	174500	174500	4
512	20240716	120200	1368427500	174600	174600	174600	174600	12
513	20240716	120100	1366332300	174600	174700	174800	174600	7
514	20240716	120000	1365109400	174700	174800	174800	174600	38
515	20240716	115900	1358473800	174700	174600	174700	174600	22
516	20240716	115800	1354630500	174600	174500	174700	174500	17
517	20240716	115700	1351662400	174600	174400	174600	174400	26
518	20240716	115600	1347123400	174600	174300	174600	174300	18
519	20240716	115500	1343983400	174500	174500	174600	174300	19
520	20240716	115400	1340668000	174300	174300	174500	174300	39
521	20240716	115300	1333868500	174300	174300	174300	174300	6
522	20240716	115200	1332822700	174300	174300	174400	174300	16
523	20240716	115100	1330032700	174200	174300	174300	174200	9
524	20240716	115000	1328464600	174200	174400	174400	174200	23
525	20240716	114900	1324454600	174400	174100	174400	174100	25
526	20240716	114800	1320100600	174300	174300	174300	174300	5
527	20240716	114700	1319229100	174300	174300	174300	174300	33
528	20240716	114600	1313477200	174400	174300	174400	174300	9
529	20240716	114500	1311908100	174300	174300	174300	174300	10
530	20240716	114400	1310165100	174300	174300	174300	174300	58
531	20240716	114300	1300055700	174300	174300	174300	174300	6
532	20240716	114200	1299009900	174300	174300	174300	174300	13
533	20240716	114100	1296744000	174300	174300	174400	174300	19
534	20240716	114000	1293431800	174300	174300	174300	174300	11
535	20240716	113900	1291514500	174400	174300	174400	174300	44
536	20240716	113800	1283844500	174100	174100	174100	174100	20
537	20240716	113700	1280362500	174000	174500	174500	174000	32
538	20240716	113600	1274779000	174000	174000	174500	174000	120
539	20240716	113500	1253887800	174000	174000	174100	174000	11
540	20240716	113400	1251973000	174100	174000	174100	174000	24
541	20240716	113300	1247794800	174100	174200	174200	174100	34
542	20240716	113200	1241873100	174200	174200	174200	174200	5
543	20240716	113100	1241002100	174200	174800	174800	174200	5
544	20240716	113000	1240130500	174600	174000	174600	174000	58
545	20240716	112900	1230024000	174300	173900	174300	173900	35
546	20240716	112800	1223933200	174000	173800	174000	173800	33
547	20240716	112700	1218195800	173800	173800	173900	173800	32
548	20240716	112600	1212633500	173800	173800	173800	173800	2
549	20240716	112500	1212285900	173800	173800	173800	173800	7
550	20240716	112400	1211069300	173900	173800	173900	173800	30
551	20240716	112300	1205854800	173800	173800	173900	173800	7
552	20240716	112200	1204638100	173800	173900	173900	173800	44
553	20240716	112100	1196986600	173900	174000	174000	173900	17
554	20240716	112000	1194029500	173900	173900	173900	173900	11
555	20240716	111900	1192116600	173800	173900	173900	173800	38
556	20240716	111800	1185508700	173800	173800	173800	173800	18
557	20240716	111700	1182380300	173800	173900	173900	173800	35
558	20240716	111600	1176295900	173900	173900	173900	173900	7
559	20240716	111500	1175078600	173900	173900	173900	173900	6
560	20240716	111400	1174035200	173900	173900	174000	173900	26
561	20240716	111300	1169513500	173900	173900	173900	173900	15
562	20240716	111200	1166905000	173900	173900	173900	173900	25
563	20240716	111100	1162557500	173900	173900	174000	173900	80
564	20240716	111000	1148639600	174000	173900	174000	173900	10
565	20240716	110900	1146900400	173900	174000	174000	173900	40
566	20240716	110800	1139944100	173900	173900	174000	173900	10
567	20240716	110700	1138204600	173900	173900	173900	173900	11
568	20240716	110600	1136291700	173900	174000	174000	173900	79
569	20240716	110500	1122546700	174000	174000	174100	174000	39
570	20240716	110400	1115760300	174000	174000	174000	174000	41
571	20240716	110300	1108626300	174000	174000	174000	174000	25
572	20240716	110200	1104276300	174000	174000	174000	174000	7
573	20240716	110100	1103058300	174200	174000	174200	174000	23
574	20240716	110000	1099055500	174200	174100	174200	174000	22
575	20240716	105900	1095225100	174100	174100	174100	174100	25
576	20240716	105800	1090872600	174000	174100	174100	174000	4
577	20240716	105700	1090176500	174100	174000	174100	174000	66
578	20240716	105600	1078691000	174000	174100	174100	174000	113
579	20240716	105500	1059023700	174100	174200	174300	174100	31
580	20240716	105400	1053625600	174200	174200	174200	174200	23
581	20240716	105300	1049619000	174200	174200	174200	174200	16
582	20240716	105200	1046831800	174300	174200	174300	174200	24
583	20240716	105100	1042649100	174300	174300	174300	174200	6
584	20240716	105000	1041603500	174200	174300	174300	174200	28
585	20240716	104900	1036725500	174300	174200	174300	174200	37
586	20240716	104800	1030277800	174300	174200	174300	174200	7
587	20240716	104700	1029058300	174200	174100	174200	174100	20
588	20240716	104600	1025574700	174100	174200	174300	174100	79
589	20240716	104500	1011812500	174200	174300	174300	174200	21
590	20240716	104400	1008154200	174200	174300	174300	174200	19
591	20240716	104300	1004843400	174300	174200	174300	174200	16
592	20240716	104200	1002056100	174200	174200	174200	174200	7
593	20240716	104100	1000836700	174200	174300	174300	174200	12
594	20240716	104000	998745200	174300	174200	174300	174100	34
595	20240716	103900	992822700	174100	174100	174100	174100	45
596	20240716	103800	984988200	174100	174100	174100	174100	7
597	20240716	103700	983769500	174100	174200	174200	174100	11
598	20240716	103600	981854300	174200	174200	174200	174200	11
599	20240716	103500	979938100	174200	174200	174200	174200	4
600	20240716	103400	979241300	174300	174300	174300	174200	43
601	20240716	103300	971748400	174300	174300	174300	174300	13
602	20240716	103200	969482500	174300	174400	174400	174300	4
603	20240716	103100	968785200	174400	174300	174400	174300	14
604	20240716	103000	966344900	174200	174300	174400	174200	59
605	20240716	102900	956064200	174300	174400	174400	174200	26
606	20240716	102800	951532200	174500	174200	174500	174200	53
607	20240716	102700	942289600	174100	174100	174200	174100	7
608	20240716	102600	941070600	174200	174300	174400	174200	65
609	20240716	102500	929742200	174800	174800	174800	174800	5
610	20240716	102400	928868200	174300	174400	174500	174300	16
611	20240716	102300	926078200	174300	174200	174400	174200	34
612	20240716	102200	920152100	174200	174200	174200	174200	7
613	20240716	102100	918932700	174200	174300	174300	174200	19
614	20240716	102000	915621100	174300	174300	174300	174300	7
615	20240716	101900	914401000	174300	174300	174300	174300	11
616	20240716	101800	912483700	174300	174300	174300	174300	31
617	20240716	101700	907080400	174300	174400	174400	174300	5
618	20240716	101600	906208800	174300	174300	174300	174300	34
619	20240716	101500	900282600	174300	174300	174300	174300	1
620	20240716	101400	900108300	174300	174400	174400	174300	23
621	20240716	101300	896097600	174400	174500	174500	174300	24
622	20240716	101200	891913900	174500	174400	174500	174400	18
623	20240716	101100	888774600	174300	174400	174400	174300	14
624	20240716	101000	886333200	174400	174400	174400	174400	1
625	20240716	100900	886158800	174400	174600	174600	174400	4
626	20240716	100800	885460600	174800	174400	175200	174400	48
627	20240716	100700	877068700	174400	174400	174400	174400	7
628	20240716	100600	875847900	174400	174300	174600	174300	41
629	20240716	100500	868696800	174500	174200	174500	174200	82
630	20240716	100400	854411800	174300	174200	174500	174200	68
631	20240716	100300	842554400	174400	174200	174400	174200	25
632	20240716	100200	838195600	174200	174000	174200	174000	41
633	20240716	100100	831057400	174200	174000	174200	174000	29
634	20240716	100000	826011100	174100	174000	174100	174000	3
635	20240716	095900	825489000	174200	174200	174200	174200	157
636	20240716	095800	798139600	174200	174400	174400	174200	24
637	20240716	095700	793955700	174200	174400	174400	174200	18
638	20240716	095600	790817100	174400	173800	174600	173800	38
639	20240716	095500	784203100	173900	173900	173900	173400	62
640	20240716	095400	773443800	173400	173900	173900	173400	1140
641	20240716	095300	575582600	173800	174200	174200	173800	192
642	20240716	095200	542172700	174200	174200	174200	174100	3
643	20240716	095100	541650200	174200	174700	174700	174200	60
644	20240716	095000	531190200	174300	174300	174300	174300	41
645	20240716	094900	524043900	174700	174700	174800	174700	31
646	20240716	094800	518627700	174400	174100	174400	174100	274
647	20240716	094700	470864700	173900	173900	173900	173900	4
648	20240716	094600	470169100	174200	173800	174200	173700	67
649	20240716	094500	458519000	173900	174200	174200	173700	255
650	20240716	094400	414153500	174200	174600	174700	174200	393
651	20240716	094300	345613800	174500	174600	174600	174500	150
652	20240716	094200	319432300	174600	174700	174700	174600	18
653	20240716	094100	316288800	174700	174800	174800	174600	62
654	20240716	094000	305458700	174900	175000	175100	174900	101
655	20240716	093900	287784200	175000	175200	175200	175000	8
656	20240716	093800	286384000	175100	175200	175200	175100	134
657	20240716	093700	262920200	175200	175200	175200	175200	3
658	20240716	093600	262394600	175100	175200	175200	175100	40
659	20240716	093500	255388100	175200	175300	175300	175200	137
660	20240716	093400	231378100	175300	175300	175300	175300	1
661	20240716	093300	231202800	175300	175300	175400	175300	13
662	20240716	093200	228923600	175400	175300	175400	175300	19
663	20240716	093100	225592600	175300	175400	175400	175300	8
664	20240716	093000	224189700	175400	175500	175500	175400	57
665	20240716	092900	214191100	175500	175400	175500	175400	11
666	20240716	092800	212261600	175400	175600	175600	175400	104
667	20240716	092700	194018600	175500	175500	175500	175500	87
668	20240716	092600	178750100	175600	175600	175600	175600	105
669	20240716	092500	160312100	175600	175700	175700	175600	48
670	20240716	092400	151883100	175700	175700	175700	175700	4
671	20240716	092300	151180300	175700	175800	175800	175700	40
672	20240716	092200	144150800	175800	176100	176100	175800	31
673	20240716	092100	138695800	176100	176100	176100	176100	32
674	20240716	092000	133060600	176100	176300	176300	176100	52
675	20240716	091900	123902400	176300	176300	176300	176300	6
676	20240716	091800	122844600	176400	176100	176400	176100	56
677	20240716	091700	112977700	176100	176100	176100	176100	9
678	20240716	091600	111392800	176000	176000	176000	176000	9
679	20240716	091500	109808800	176000	176500	176500	176000	30
680	20240716	091400	104516500	176000	176000	176000	176000	0
681	20240716	091300	104516500	176000	176500	176500	176000	64
682	20240716	091200	93243700	176500	176500	176500	176500	14
683	20240716	091100	90772700	176000	176000	176000	176000	0
684	20240716	091000	90772700	176000	176000	176000	176000	0
685	20240716	090900	90772700	176000	176400	176400	176000	10
686	20240716	090800	89010900	176900	177000	177000	176400	28
687	20240716	090700	84057700	177000	177000	177000	177000	8
688	20240716	090600	82641700	177000	177000	177000	177000	2
689	20240716	090500	82287700	177200	177100	177200	177100	25
690	20240716	090400	77860100	177200	176000	177200	176000	58
691	20240716	090300	67609300	175600	175600	175600	175600	1
692	20240716	090200	67433700	175600	176000	176000	175500	51
693	20240716	090100	58469800	176000	176100	176100	176000	170
694	20240716	090000	28538700	176100	176100	177200	176100	162