KissMeData/215200/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	205000	2806333100	55700	55700	55700	55700	731
3	20240709	204900	2806333100	55700	55700	55700	55700	0
4	20240709	204800	2806333100	55700	55700	55700	55700	0
5	20240709	204700	2806333100	55700	55700	55700	55700	0
6	20240709	204600	2806333100	55700	55700	55700	55700	0
7	20240709	204500	2806333100	55700	55700	55700	55700	0
8	20240709	204400	2806333100	55700	55700	55700	55700	0
9	20240709	204300	2806333100	55700	55700	55700	55700	0
10	20240709	204200	2806333100	55700	55700	55700	55700	0
11	20240709	204100	2806333100	55700	55700	55700	55700	0
12	20240709	204000	2806333100	55700	55700	55700	55700	0
13	20240709	203900	2806333100	55700	55700	55700	55700	0
14	20240709	203800	2806333100	55700	55700	55700	55700	0
15	20240709	203700	2806333100	55700	55700	55700	55700	0
16	20240709	203600	2806333100	55700	55700	55700	55700	0
17	20240709	203500	2806333100	55700	55700	55700	55700	0
18	20240709	203400	2806333100	55700	55700	55700	55700	0
19	20240709	203300	2806333100	55700	55700	55700	55700	0
20	20240709	203200	2806333100	55700	55700	55700	55700	0
21	20240709	203100	2806333100	55700	55700	55700	55700	0
22	20240709	203000	2806333100	55700	55700	55700	55700	0
23	20240709	202900	2806333100	55700	55700	55700	55700	0
24	20240709	202800	2806333100	55700	55700	55700	55700	0
25	20240709	202700	2806333100	55700	55700	55700	55700	0
26	20240709	202600	2806333100	55700	55700	55700	55700	0
27	20240709	202500	2806333100	55700	55700	55700	55700	0
28	20240709	202400	2806333100	55700	55700	55700	55700	0
29	20240709	202300	2806333100	55700	55700	55700	55700	0
30	20240709	202200	2806333100	55700	55700	55700	55700	0
31	20240709	202100	2806333100	55700	55700	55700	55700	0
32	20240709	202000	2806333100	55700	55700	55700	55700	731
33	20240709	201900	2806333100	55700	55700	55700	55700	0
34	20240709	201800	2806333100	55700	55700	55700	55700	0
35	20240709	201700	2806333100	55700	55700	55700	55700	0
36	20240709	201600	2806333100	55700	55700	55700	55700	0
37	20240709	201500	2806333100	55700	55700	55700	55700	0
38	20240709	201400	2806333100	55700	55700	55700	55700	0
39	20240709	201300	2806333100	55700	55700	55700	55700	0
40	20240709	201200	2806333100	55700	55700	55700	55700	0
41	20240709	201100	2806333100	55700	55700	55700	55700	0
42	20240709	201000	2806333100	55700	55700	55700	55700	0
43	20240709	200900	2806333100	55700	55700	55700	55700	0
44	20240709	200800	2806333100	55700	55700	55700	55700	0
45	20240709	200700	2806333100	55700	55700	55700	55700	0
46	20240709	200600	2806333100	55700	55700	55700	55700	0
47	20240709	200500	2806333100	55700	55700	55700	55700	0
48	20240709	200400	2806333100	55700	55700	55700	55700	0
49	20240709	200300	2806333100	55700	55700	55700	55700	0
50	20240709	200200	2806333100	55700	55700	55700	55700	0
51	20240709	200100	2806333100	55700	55700	55700	55700	0
52	20240709	200000	2806333100	55700	55700	55700	55700	0
53	20240709	195900	2806333100	55700	55700	55700	55700	0
54	20240709	195800	2806333100	55700	55700	55700	55700	0
55	20240709	195700	2806333100	55700	55700	55700	55700	0
56	20240709	195600	2806333100	55700	55700	55700	55700	0
57	20240709	195500	2806333100	55700	55700	55700	55700	0
58	20240709	195400	2806333100	55700	55700	55700	55700	0
59	20240709	195300	2806333100	55700	55700	55700	55700	0
60	20240709	195200	2806333100	55700	55700	55700	55700	0
61	20240709	195100	2806333100	55700	55700	55700	55700	0
62	20240709	195000	2806333100	55700	55700	55700	55700	731
63	20240709	194900	2806333100	55700	55700	55700	55700	0
64	20240709	194800	2806333100	55700	55700	55700	55700	0
65	20240709	194700	2806333100	55700	55700	55700	55700	0
66	20240709	194600	2806333100	55700	55700	55700	55700	0
67	20240709	194500	2806333100	55700	55700	55700	55700	0
68	20240709	194400	2806333100	55700	55700	55700	55700	0
69	20240709	194300	2806333100	55700	55700	55700	55700	0
70	20240709	194200	2806333100	55700	55700	55700	55700	0
71	20240709	194100	2806333100	55700	55700	55700	55700	0
72	20240709	194000	2806333100	55700	55700	55700	55700	0
73	20240709	193900	2806333100	55700	55700	55700	55700	0
74	20240709	193800	2806333100	55700	55700	55700	55700	0
75	20240709	193700	2806333100	55700	55700	55700	55700	0
76	20240709	193600	2806333100	55700	55700	55700	55700	0
77	20240709	193500	2806333100	55700	55700	55700	55700	0
78	20240709	193400	2806333100	55700	55700	55700	55700	0
79	20240709	193300	2806333100	55700	55700	55700	55700	0
80	20240709	193200	2806333100	55700	55700	55700	55700	0
81	20240709	193100	2806333100	55700	55700	55700	55700	0
82	20240709	193000	2806333100	55700	55700	55700	55700	0
83	20240709	192900	2806333100	55700	55700	55700	55700	0
84	20240709	192800	2806333100	55700	55700	55700	55700	0
85	20240709	192700	2806333100	55700	55700	55700	55700	0
86	20240709	192600	2806333100	55700	55700	55700	55700	0
87	20240709	192500	2806333100	55700	55700	55700	55700	0
88	20240709	192400	2806333100	55700	55700	55700	55700	0
89	20240709	192300	2806333100	55700	55700	55700	55700	0
90	20240709	192200	2806333100	55700	55700	55700	55700	0
91	20240709	192100	2806333100	55700	55700	55700	55700	0
92	20240709	192000	2806333100	55700	55700	55700	55700	731
93	20240709	191900	2806333100	55700	55700	55700	55700	0
94	20240709	191800	2806333100	55700	55700	55700	55700	0
95	20240709	191700	2806333100	55700	55700	55700	55700	0
96	20240709	191600	2806333100	55700	55700	55700	55700	0
97	20240709	191500	2806333100	55700	55700	55700	55700	0
98	20240709	191400	2806333100	55700	55700	55700	55700	0
99	20240709	191300	2806333100	55700	55700	55700	55700	0
100	20240709	191200	2806333100	55700	55700	55700	55700	0
101	20240709	191100	2806333100	55700	55700	55700	55700	0
102	20240709	191000	2806333100	55700	55700	55700	55700	0
103	20240709	190900	2806333100	55700	55700	55700	55700	0
104	20240709	190800	2806333100	55700	55700	55700	55700	0
105	20240709	190700	2806333100	55700	55700	55700	55700	0
106	20240709	190600	2806333100	55700	55700	55700	55700	0
107	20240709	190500	2806333100	55700	55700	55700	55700	0
108	20240709	190400	2806333100	55700	55700	55700	55700	0
109	20240709	190300	2806333100	55700	55700	55700	55700	0
110	20240709	190200	2806333100	55700	55700	55700	55700	0
111	20240709	190100	2806333100	55700	55700	55700	55700	0
112	20240709	190000	2806333100	55700	55700	55700	55700	0
113	20240709	185900	2806333100	55700	55700	55700	55700	0
114	20240709	185800	2806333100	55700	55700	55700	55700	0
115	20240709	185700	2806333100	55700	55700	55700	55700	0
116	20240709	185600	2806333100	55700	55700	55700	55700	0
117	20240709	185500	2806333100	55700	55700	55700	55700	0
118	20240709	185400	2806333100	55700	55700	55700	55700	0
119	20240709	185300	2806333100	55700	55700	55700	55700	0
120	20240709	185200	2806333100	55700	55700	55700	55700	0
121	20240709	185100	2806333100	55700	55700	55700	55700	0
122	20240709	185000	2806333100	55700	55700	55700	55700	731
123	20240709	184900	2806333100	55700	55700	55700	55700	0
124	20240709	184800	2806333100	55700	55700	55700	55700	0
125	20240709	184700	2806333100	55700	55700	55700	55700	0
126	20240709	184600	2806333100	55700	55700	55700	55700	0
127	20240709	184500	2806333100	55700	55700	55700	55700	0
128	20240709	184400	2806333100	55700	55700	55700	55700	0
129	20240709	184300	2806333100	55700	55700	55700	55700	0
130	20240709	184200	2806333100	55700	55700	55700	55700	0
131	20240709	184100	2806333100	55700	55700	55700	55700	0
132	20240709	184000	2806333100	55700	55700	55700	55700	0
133	20240709	183900	2806333100	55700	55700	55700	55700	0
134	20240709	183800	2806333100	55700	55700	55700	55700	0
135	20240709	183700	2806333100	55700	55700	55700	55700	0
136	20240709	183600	2806333100	55700	55700	55700	55700	0
137	20240709	183500	2806333100	55700	55700	55700	55700	0
138	20240709	183400	2806333100	55700	55700	55700	55700	0
139	20240709	183300	2806333100	55700	55700	55700	55700	0
140	20240709	183200	2806333100	55700	55700	55700	55700	0
141	20240709	183100	2806333100	55700	55700	55700	55700	0
142	20240709	183000	2806333100	55700	55700	55700	55700	0
143	20240709	182900	2806333100	55700	55700	55700	55700	0
144	20240709	182800	2806333100	55700	55700	55700	55700	0
145	20240709	182700	2806333100	55700	55700	55700	55700	0
146	20240709	182600	2806333100	55700	55700	55700	55700	0
147	20240709	182500	2806333100	55700	55700	55700	55700	0
148	20240709	182400	2806333100	55700	55700	55700	55700	0
149	20240709	182300	2806333100	55700	55700	55700	55700	0
150	20240709	182200	2806333100	55700	55700	55700	55700	0
151	20240709	182100	2806333100	55700	55700	55700	55700	0
152	20240709	182000	2806333100	55700	55700	55700	55700	731
153	20240709	181900	2806333100	55700	55700	55700	55700	0
154	20240709	181800	2806333100	55700	55700	55700	55700	0
155	20240709	181700	2806333100	55700	55700	55700	55700	0
156	20240709	181600	2806333100	55700	55700	55700	55700	0
157	20240709	181500	2806333100	55700	55700	55700	55700	0
158	20240709	181400	2806333100	55700	55700	55700	55700	0
159	20240709	181300	2806333100	55700	55700	55700	55700	0
160	20240709	181200	2806333100	55700	55700	55700	55700	0
161	20240709	181100	2806333100	55700	55700	55700	55700	0
162	20240709	181000	2806333100	55700	55700	55700	55700	0
163	20240709	180900	2806333100	55700	55700	55700	55700	0
164	20240709	180800	2806333100	55700	55700	55700	55700	0
165	20240709	180700	2806333100	55700	55700	55700	55700	0
166	20240709	180600	2806333100	55700	55700	55700	55700	0
167	20240709	180500	2806333100	55700	55700	55700	55700	0
168	20240709	180400	2806333100	55700	55700	55700	55700	0
169	20240709	180300	2806333100	55700	55700	55700	55700	0
170	20240709	180200	2806333100	55700	55700	55700	55700	0
171	20240709	180100	2806333100	55700	55700	55700	55700	0
172	20240709	180000	2806333100	55700	55700	55700	55700	0
173	20240709	175900	2806333100	55700	55700	55700	55700	0
174	20240709	175800	2806333100	55700	55700	55700	55700	0
175	20240709	175700	2806333100	55700	55700	55700	55700	0
176	20240709	175600	2806333100	55700	55700	55700	55700	0
177	20240709	175500	2806333100	55700	55700	55700	55700	0
178	20240709	175400	2806333100	55700	55700	55700	55700	0
179	20240709	175300	2806333100	55700	55700	55700	55700	0
180	20240709	175200	2806333100	55700	55700	55700	55700	0
181	20240709	175100	2806333100	55700	55700	55700	55700	0
182	20240709	175000	2806333100	55700	55700	55700	55700	731
183	20240709	174900	2806333100	55700	55700	55700	55700	0
184	20240709	174800	2806333100	55700	55700	55700	55700	0
185	20240709	174700	2806333100	55700	55700	55700	55700	0
186	20240709	174600	2806333100	55700	55700	55700	55700	0
187	20240709	174500	2806333100	55700	55700	55700	55700	0
188	20240709	174400	2806333100	55700	55700	55700	55700	0
189	20240709	174300	2806333100	55700	55700	55700	55700	0
190	20240709	174200	2806333100	55700	55700	55700	55700	0
191	20240709	174100	2806333100	55700	55700	55700	55700	0
192	20240709	174000	2806333100	55700	55700	55700	55700	0
193	20240709	173900	2806333100	55700	55700	55700	55700	0
194	20240709	173800	2806333100	55700	55700	55700	55700	0
195	20240709	173700	2806333100	55700	55700	55700	55700	0
196	20240709	173600	2806333100	55700	55700	55700	55700	0
197	20240709	173500	2806333100	55700	55700	55700	55700	0
198	20240709	173400	2806333100	55700	55700	55700	55700	0
199	20240709	173300	2806333100	55700	55700	55700	55700	0
200	20240709	173200	2806333100	55700	55700	55700	55700	0
201	20240709	173100	2806333100	55700	55700	55700	55700	0
202	20240709	173000	2806333100	55700	55700	55700	55700	0
203	20240709	172900	2806333100	55700	55700	55700	55700	0
204	20240709	172800	2806333100	55700	55700	55700	55700	0
205	20240709	172700	2806333100	55700	55700	55700	55700	0
206	20240709	172600	2806333100	55700	55700	55700	55700	0
207	20240709	172500	2806333100	55700	55700	55700	55700	0
208	20240709	172400	2806333100	55700	55700	55700	55700	0
209	20240709	172300	2806333100	55700	55700	55700	55700	0
210	20240709	172200	2806333100	55700	55700	55700	55700	0
211	20240709	172100	2806333100	55700	55700	55700	55700	0
212	20240709	172000	2806333100	55700	55700	55700	55700	731
213	20240709	171900	2806333100	55700	55700	55700	55700	0
214	20240709	171800	2806333100	55700	55700	55700	55700	0
215	20240709	171700	2806333100	55700	55700	55700	55700	0
216	20240709	171600	2806333100	55700	55700	55700	55700	0
217	20240709	171500	2806333100	55700	55700	55700	55700	0
218	20240709	171400	2806333100	55700	55700	55700	55700	0
219	20240709	171300	2806333100	55700	55700	55700	55700	0
220	20240709	171200	2806333100	55700	55700	55700	55700	0
221	20240709	171100	2806333100	55700	55700	55700	55700	0
222	20240709	171000	2806333100	55700	55700	55700	55700	0
223	20240709	170900	2806333100	55700	55700	55700	55700	0
224	20240709	170800	2806333100	55700	55700	55700	55700	0
225	20240709	170700	2806333100	55700	55700	55700	55700	0
226	20240709	170600	2806333100	55700	55700	55700	55700	0
227	20240709	170500	2806333100	55700	55700	55700	55700	0
228	20240709	170400	2806333100	55700	55700	55700	55700	0
229	20240709	170300	2806333100	55700	55700	55700	55700	0
230	20240709	170200	2806333100	55700	55700	55700	55700	0
231	20240709	170100	2806333100	55700	55700	55700	55700	0
232	20240709	170000	2806333100	55700	55700	55700	55700	0
233	20240709	165900	2806333100	55700	55700	55700	55700	0
234	20240709	165800	2806333100	55700	55700	55700	55700	0
235	20240709	165700	2806333100	55700	55700	55700	55700	0
236	20240709	165600	2806333100	55700	55700	55700	55700	0
237	20240709	165500	2806333100	55700	55700	55700	55700	0
238	20240709	165400	2806333100	55700	55700	55700	55700	0
239	20240709	165300	2806333100	55700	55700	55700	55700	0
240	20240709	165200	2806333100	55700	55700	55700	55700	0
241	20240709	165100	2806333100	55700	55700	55700	55700	0
242	20240709	165000	2806333100	55700	55700	55700	55700	731
243	20240709	164900	2806333100	55700	55700	55700	55700	0
244	20240709	164800	2806333100	55700	55700	55700	55700	0
245	20240709	164700	2806333100	55700	55700	55700	55700	0
246	20240709	164600	2806333100	55700	55700	55700	55700	0
247	20240709	164500	2806333100	55700	55700	55700	55700	0
248	20240709	164400	2806333100	55700	55700	55700	55700	0
249	20240709	164300	2806333100	55700	55700	55700	55700	0
250	20240709	164200	2806333100	55700	55700	55700	55700	0
251	20240709	164100	2806333100	55700	55700	55700	55700	0
252	20240709	164000	2806333100	55700	55700	55700	55700	0
253	20240709	163900	2806333100	55700	55700	55700	55700	0
254	20240709	163800	2806333100	55700	55700	55700	55700	0
255	20240709	163700	2806333100	55700	55700	55700	55700	0
256	20240709	163600	2806333100	55700	55700	55700	55700	0
257	20240709	163500	2806333100	55700	55700	55700	55700	0
258	20240709	163400	2806333100	55700	55700	55700	55700	0
259	20240709	163300	2806333100	55700	55700	55700	55700	0
260	20240709	163200	2806333100	55700	55700	55700	55700	0
261	20240709	163100	2806333100	55700	55700	55700	55700	0
262	20240709	163000	2806333100	55700	55700	55700	55700	0
263	20240709	162900	2806333100	55700	55700	55700	55700	0
264	20240709	162800	2806333100	55700	55700	55700	55700	0
265	20240709	162700	2806333100	55700	55700	55700	55700	0
266	20240709	162600	2806333100	55700	55700	55700	55700	0
267	20240709	162500	2806333100	55700	55700	55700	55700	0
268	20240709	162400	2806333100	55700	55700	55700	55700	0
269	20240709	162300	2806333100	55700	55700	55700	55700	0
270	20240709	162200	2806333100	55700	55700	55700	55700	0
271	20240709	162100	2806333100	55700	55700	55700	55700	0
272	20240709	162000	2806333100	55700	55700	55700	55700	731
273	20240709	161900	2806333100	55700	55700	55700	55700	0
274	20240709	161800	2806333100	55700	55700	55700	55700	0
275	20240709	161700	2806333100	55700	55700	55700	55700	0
276	20240709	161600	2806333100	55700	55700	55700	55700	0
277	20240709	161500	2806333100	55700	55700	55700	55700	0
278	20240709	161400	2806333100	55700	55700	55700	55700	0
279	20240709	161300	2806333100	55700	55700	55700	55700	0
280	20240709	161200	2806333100	55700	55700	55700	55700	0
281	20240709	161100	2806333100	55700	55700	55700	55700	0
282	20240709	161000	2806333100	55700	55700	55700	55700	0
283	20240709	160900	2806333100	55700	55700	55700	55700	0
284	20240709	160800	2806333100	55700	55700	55700	55700	0
285	20240709	160700	2806333100	55700	55700	55700	55700	0
286	20240709	160600	2806333100	55700	55700	55700	55700	0
287	20240709	160500	2806333100	55700	55700	55700	55700	0
288	20240709	160400	2806333100	55700	55700	55700	55700	0
289	20240709	160300	2806333100	55700	55700	55700	55700	0
290	20240709	160200	2806333100	55700	55700	55700	55700	0
291	20240709	160100	2806333100	55700	55700	55700	55700	0
292	20240709	160000	2806333100	55700	55700	55700	55700	0
293	20240709	155900	2806333100	55700	55700	55700	55700	0
294	20240709	155800	2806333100	55700	55700	55700	55700	0
295	20240709	155700	2806333100	55700	55700	55700	55700	0
296	20240709	155600	2806333100	55700	55700	55700	55700	0
297	20240709	155500	2806333100	55700	55700	55700	55700	0
298	20240709	155400	2806333100	55700	55700	55700	55700	0
299	20240709	155300	2806333100	55700	55700	55700	55700	0
300	20240709	155200	2806333100	55700	55700	55700	55700	0
301	20240709	155100	2806333100	55700	55700	55700	55700	0
302	20240709	155000	2806333100	55700	55700	55700	55700	731
303	20240709	154900	2806333100	55700	55700	55700	55700	0
304	20240709	154800	2806333100	55700	55700	55700	55700	0
305	20240709	154700	2806333100	55700	55700	55700	55700	0
306	20240709	154600	2806333100	55700	55700	55700	55700	0
307	20240709	154500	2806333100	55700	55700	55700	55700	0
308	20240709	154400	2806333100	55700	55700	55700	55700	0
309	20240709	154300	2806333100	55700	55700	55700	55700	0
310	20240709	154200	2806333100	55700	55700	55700	55700	0
311	20240709	154100	2806333100	55700	55700	55700	55700	0
312	20240709	154000	2806333100	55700	55700	55700	55700	0
313	20240709	153900	2806333100	55700	55700	55700	55700	0
314	20240709	153800	2806333100	55700	55700	55700	55700	0
315	20240709	153700	2806333100	55700	55700	55700	55700	0
316	20240709	153600	2806333100	55700	55700	55700	55700	0
317	20240709	153500	2806333100	55700	55700	55700	55700	0
318	20240709	153400	2806333100	55700	55700	55700	55700	0
319	20240709	153300	2806333100	55700	55700	55700	55700	0
320	20240709	153200	2806333100	55700	55700	55700	55700	0
321	20240709	153100	2806333100	55700	55700	55700	55700	0
322	20240709	153000	2806333100	55700	55700	55700	55700	731
323	20240709	152900	2765616400	55300	55300	55300	55300	0
324	20240709	152800	2765616400	55300	55300	55300	55300	0
325	20240709	152700	2765616400	55300	55300	55300	55300	0
326	20240709	152600	2765616400	55300	55300	55300	55300	0
327	20240709	152500	2765616400	55300	55300	55300	55300	0
328	20240709	152400	2765616400	55300	55300	55300	55300	0
329	20240709	152300	2765616400	55300	55300	55300	55300	0
330	20240709	152200	2765616400	55300	55300	55300	55300	0
331	20240709	152100	2765616400	55300	55300	55300	55300	0
332	20240709	152000	2765616400	55300	55300	55300	55300	0
333	20240709	151900	2765616400	55300	55300	55300	55300	76
334	20240709	151800	2761413600	55200	55100	55200	55100	2
335	20240709	151700	2761303300	55100	55200	55300	55100	189
336	20240709	151600	2750866100	55300	55300	55400	55300	324
337	20240709	151500	2732948400	55400	55500	55600	55400	70
338	20240709	151400	2729065300	55500	55400	55500	55300	98
339	20240709	151300	2723632400	55300	55400	55500	55300	147
340	20240709	151200	2715490500	55500	55400	55500	55400	33
341	20240709	151100	2713661100	55300	55300	55600	55300	95
342	20240709	151000	2708393200	55300	55300	55500	55300	121
343	20240709	150900	2701692300	55300	55400	55500	55300	218
344	20240709	150800	2689611700	55400	55500	55500	55400	142
345	20240709	150700	2681736800	55500	55500	55500	55400	63
346	20240709	150600	2678244800	55400	55500	55500	55400	42
347	20240709	150500	2675916200	55400	55500	55500	55400	141
348	20240709	150400	2668095100	55500	55400	55500	55400	76
349	20240709	150300	2663881900	55500	55500	55500	55400	37
350	20240709	150200	2661831000	55400	55500	55600	55400	182
351	20240709	150100	2651730000	55500	55600	55600	55500	88
352	20240709	150000	2646843000	55600	55600	55600	55500	42
353	20240709	145900	2644509500	55500	55600	55600	55500	80
354	20240709	145800	2640064800	55600	55600	55600	55500	35
355	20240709	145700	2638120300	55500	55600	55600	55500	63
356	20240709	145600	2634618300	55500	55500	55600	55500	48
357	20240709	145500	2631951800	55500	55500	55600	55500	69
358	20240709	145400	2628117600	55600	55600	55600	55500	64
359	20240709	145300	2624560600	55500	55500	55600	55500	67
360	20240709	145200	2620837100	55600	55500	55600	55500	45
361	20240709	145100	2618337600	55600	55400	55600	55400	75
362	20240709	145000	2614178600	55400	55500	55500	55400	86
363	20240709	144900	2609408300	55400	55400	55500	55400	37
364	20240709	144800	2607357000	55400	55500	55500	55400	35
365	20240709	144700	2605415600	55500	55400	55500	55300	80
366	20240709	144600	2600982800	55400	55400	55400	55300	57
367	20240709	144500	2597827300	55400	55400	55500	55400	62
368	20240709	144400	2594387200	55500	55500	55500	55400	69
369	20240709	144300	2590559200	55500	55500	55600	55500	508
370	20240709	144200	2562359600	55600	55600	55600	55500	92
371	20240709	144100	2557244600	55600	55600	55600	55500	121
372	20240709	144000	2550519600	55600	55600	55600	55500	66
373	20240709	143900	2546854100	55500	55600	55600	55500	67
374	20240709	143800	2543132100	55600	55600	55700	55600	51
375	20240709	143700	2540293900	55600	55700	55700	55600	68
376	20240709	143600	2536511100	55700	55700	55700	55600	72
377	20240709	143500	2532500900	55700	55700	55700	55600	30
378	20240709	143400	2530831700	55700	55700	55700	55600	98
379	20240709	143300	2525373900	55700	55600	55700	55500	45
380	20240709	143200	2522870200	55600	55700	55700	55600	58
381	20240709	143100	2519640400	55700	55500	55700	55500	87
382	20240709	143000	2514800500	55500	55600	55600	55500	76
383	20240709	142900	2510575700	55600	55600	55600	55500	54
384	20240709	142800	2507573600	55600	55600	55700	55500	80
385	20240709	142700	2503122500	55500	55700	55700	55500	478
386	20240709	142600	2476542300	55700	55600	55700	55600	74
387	20240709	142500	2472422500	55700	55800	55800	55600	101
388	20240709	142400	2466796600	55800	55600	55800	55600	69
389	20240709	142300	2462953200	55700	55600	55700	55600	36
390	20240709	142200	2460951100	55700	55800	55800	55600	113
391	20240709	142100	2454653800	55800	55800	55800	55700	63
392	20240709	142000	2451139300	55800	55600	55800	55600	65
393	20240709	141900	2447520400	55700	55800	55800	55700	125
394	20240709	141800	2440551800	55800	55700	55800	55700	47
395	20240709	141700	2437930900	55800	55700	55800	55700	100
396	20240709	141600	2432355100	55700	55800	55800	55600	99
397	20240709	141500	2426839400	55800	55800	55800	55700	77
398	20240709	141400	2422545000	55800	55600	55800	55600	40
399	20240709	141300	2420315000	55600	55700	55800	55600	118
400	20240709	141200	2413737500	55700	55600	55700	55600	59
401	20240709	141100	2410453200	55700	55800	55800	55700	96
402	20240709	141000	2405104100	55700	55700	55800	55700	83
403	20240709	140900	2400480800	55600	55700	55700	55600	15
404	20240709	140800	2399646100	55700	55600	55700	55600	175
405	20240709	140700	2389900700	55600	55700	55700	55600	68
406	20240709	140600	2386117000	55700	55600	55700	55600	39
407	20240709	140500	2383947000	55700	55700	55700	55600	110
408	20240709	140400	2377821000	55600	55700	55700	55600	38
409	20240709	140300	2375706200	55700	55700	55700	55600	44
410	20240709	140200	2373257000	55600	55700	55800	55600	63
411	20240709	140100	2369744900	55700	55700	55800	55600	220
412	20240709	140000	2357491100	55700	55700	55700	55600	87
413	20240709	135900	2352647700	55600	55600	55700	55600	73
414	20240709	135800	2348588700	55600	55500	55700	55500	43
415	20240709	135700	2346198700	55600	55600	55600	55600	95
416	20240709	135600	2340916700	55700	55600	55700	55500	58
417	20240709	135500	2337687800	55500	55600	55600	55500	85
418	20240709	135400	2332964000	55600	55500	55600	55500	65
419	20240709	135300	2329352700	55600	55700	55700	55500	135
420	20240709	135200	2321845000	55700	55700	55700	55600	48
421	20240709	135100	2319173000	55600	55700	55700	55600	102
422	20240709	135000	2313493600	55600	55600	55600	55600	37
423	20240709	134900	2311436400	55600	55500	55600	55500	65
424	20240709	134800	2307824000	55500	55500	55600	55500	77
425	20240709	134700	2303545700	55600	55700	55700	55500	453
426	20240709	134600	2278359000	55600	55700	55700	55600	63
427	20240709	134500	2274852400	55600	55700	55700	55600	63
428	20240709	134400	2271344800	55700	55700	55700	55600	84
429	20240709	134300	2266667100	55600	55700	55800	55600	142
430	20240709	134200	2258749700	55800	55700	55800	55700	89
431	20240709	134100	2253785500	55700	55800	55800	55700	30
432	20240709	134000	2252114100	55600	55700	55700	55600	148
433	20240709	133900	2243872200	55600	55700	55700	55600	83
434	20240709	133800	2239251900	55700	55600	55700	55600	46
435	20240709	133700	2236690000	55600	55700	55700	55600	88
436	20240709	133600	2231789700	55600	55700	55700	55500	87
437	20240709	133500	2226946900	55700	55600	55700	55600	105
438	20240709	133400	2221102800	55600	55700	55700	55600	104
439	20240709	133300	2215317900	55600	55600	55700	55600	74
440	20240709	133200	2211202800	55600	55700	55700	55600	118
441	20240709	133100	2204633400	55600	55600	55700	55600	112
442	20240709	133000	2198403000	55700	55700	55700	55600	96
443	20240709	132900	2193058300	55600	55700	55700	55600	81
444	20240709	132800	2188551500	55600	55700	55700	55600	69
445	20240709	132700	2184710100	55700	55700	55700	55600	85
446	20240709	132600	2179977500	55600	55600	55600	55500	58
447	20240709	132500	2176753700	55600	55600	55600	55500	101
448	20240709	132400	2171138600	55600	55500	55600	55400	252
449	20240709	132300	2157161900	55600	55600	55600	55500	71
450	20240709	132200	2153214600	55500	55500	55600	55500	100
451	20240709	132100	2147656900	55600	55400	55600	55400	87
452	20240709	132000	2142832000	55500	55700	55700	55500	81
453	20240709	131900	2138332800	55600	55700	55700	55600	64
454	20240709	131800	2134770300	55700	55400	55700	55400	338
455	20240709	131700	2116003200	55500	55600	55700	55500	460
456	20240709	131600	2090466100	55600	55700	55700	55600	93
457	20240709	131500	2085286300	55600	55700	55700	55600	74
458	20240709	131400	2081166600	55700	55600	55700	55600	56
459	20240709	131300	2078049500	55600	55700	55700	55600	94
460	20240709	131200	2072815000	55700	55700	55700	55600	100
461	20240709	131100	2067247000	55700	55600	55700	55600	82
462	20240709	131000	2062681600	55600	55600	55700	55600	115
463	20240709	130900	2056287400	55600	55700	55700	55600	141
464	20240709	130800	2048435500	55700	55600	55700	55600	37
465	20240709	130700	2046378000	55700	55700	55700	55600	79
466	20240709	130600	2041978400	55600	55700	55700	55600	76
467	20240709	130500	2037747000	55600	55600	55600	55500	156
468	20240709	130400	2029075500	55600	55500	55600	55500	83
469	20240709	130300	2024461600	55500	55600	55600	55500	75
470	20240709	130200	2020294200	55600	55600	55600	55500	163
471	20240709	130100	2011240000	55500	55600	55600	55500	57
472	20240709	130000	2008073600	55500	55400	55600	55400	129
473	20240709	125900	2000912900	55400	55500	55500	55400	50
474	20240709	125800	1998140500	55500	55500	55500	55400	55
475	20240709	125700	1995089200	55500	55600	55600	55500	310
476	20240709	125600	1977876200	55500	55500	55500	55500	25
477	20240709	125500	1976488700	55600	55600	55600	55500	85
478	20240709	125400	1971763400	55500	55600	55600	55500	80
479	20240709	125300	1967318300	55600	55600	55600	55500	180
480	20240709	125200	1957312000	55600	55700	55700	55600	18
481	20240709	125100	1956310000	55600	55700	55700	55600	82
482	20240709	125000	1951745400	55700	55600	55700	55600	69
483	20240709	124900	1947904700	55600	55600	55600	55500	74
484	20240709	124800	1943791000	55600	55700	55700	55500	91
485	20240709	124700	1938727500	55600	55600	55700	55600	72
486	20240709	124600	1934721700	55600	55600	55700	55600	138
487	20240709	124500	1927041700	55600	55700	55700	55600	41
488	20240709	124400	1924760100	55700	55700	55700	55600	118
489	20240709	124300	1918193200	55700	55700	55700	55700	53
490	20240709	124200	1915241100	55700	55600	55700	55600	97
491	20240709	124100	1909841300	55700	55700	55700	55600	80
492	20240709	124000	1905386800	55600	55700	55700	55600	55
493	20240709	123900	1902324600	55700	55700	55700	55600	102
494	20240709	123800	1896644900	55700	55600	55700	55600	112
495	20240709	123700	1890410400	55700	55600	55700	55600	99
496	20240709	123600	1884897900	55600	55600	55700	55600	43
497	20240709	123500	1882504300	55700	55600	55700	55600	76
498	20240709	123400	1878273800	55700	55700	55700	55600	42
499	20240709	123300	1875935200	55600	55600	55600	55500	74
500	20240709	123200	1871821500	55600	55600	55700	55600	125
501	20240709	123100	1864862700	55600	55600	55700	55600	73
502	20240709	123000	1860797700	55600	55600	55700	55600	50
503	20240709	122900	1858014500	55700	55700	55700	55600	131
504	20240709	122800	1850719900	55700	55600	55700	55600	47
505	20240709	122700	1848103200	55700	55800	55800	55600	294
506	20240709	122600	1831722500	55700	55800	55800	55700	76
507	20240709	122500	1827484400	55800	55700	55800	55700	31
508	20240709	122400	1825755800	55600	55700	55700	55600	169
509	20240709	122300	1816345600	55700	55600	55700	55600	51
510	20240709	122200	1813506800	55700	55700	55700	55700	140
511	20240709	122100	1805708800	55600	55600	55700	55600	34
512	20240709	122000	1803817700	55700	55700	55700	55600	110
513	20240709	121900	1797692800	55600	55700	55700	55600	67
514	20240709	121800	1793963600	55700	55700	55700	55700	75
515	20240709	121700	1789786100	55600	55600	55700	55600	183
516	20240709	121600	1779600500	55600	55600	55700	55600	52
517	20240709	121500	1776706300	55700	55700	55700	55600	91
518	20240709	121400	1771638300	55600	55700	55700	55600	118
519	20240709	121300	1765068100	55700	55700	55700	55600	54
520	20240709	121200	1762061700	55600	55600	55700	55600	17
521	20240709	121100	1761116100	55700	55700	55700	55600	119
522	20240709	121000	1754489900	55700	55600	55700	55600	97
523	20240709	120900	1749089600	55600	55600	55700	55600	42
524	20240709	120800	1746751100	55600	55600	55700	55600	157
525	20240709	120700	1738008500	55700	55700	55700	55600	60
526	20240709	120600	1734669300	55600	55700	55700	55600	118
527	20240709	120500	1728097400	55700	55700	55700	55600	59
528	20240709	120400	1724813700	55700	55500	55700	55500	148
529	20240709	120300	1716584500	55500	55600	55600	55500	27
530	20240709	120200	1715084000	55500	55600	55600	55500	83
531	20240709	120100	1710472300	55600	55500	55600	55500	88
532	20240709	120000	1705581300	55600	55600	55600	55500	45
533	20240709	115900	1703080000	55600	55500	55600	55500	93
534	20240709	115800	1697911000	55500	55500	55500	55400	102
535	20240709	115700	1692253200	55500	55500	55500	55500	91
536	20240709	115600	1687202700	55400	55600	55600	55400	60
537	20240709	115500	1683868200	55600	55500	55600	55500	89
538	20240709	115400	1678922000	55600	55600	55600	55500	75
539	20240709	115300	1674752400	55500	55600	55600	55500	112
540	20240709	115200	1668528100	55500	55600	55600	55500	65
541	20240709	115100	1664916200	55500	55600	55600	55500	77
542	20240709	115000	1660635900	55600	55500	55600	55500	52
543	20240709	114900	1657746500	55400	55500	55500	55400	95
544	20240709	114800	1652476400	55500	55400	55500	55400	90
545	20240709	114700	1647482400	55500	55500	55500	55400	87
546	20240709	114600	1642655700	55500	55500	55500	55400	75
547	20240709	114500	1638495200	55500	55500	55500	55400	102
548	20240709	114400	1632834600	55400	55500	55500	55400	66
549	20240709	114300	1629174700	55500	55500	55500	55400	95
550	20240709	114200	1623903600	55400	55400	55500	55400	74
551	20240709	114100	1619797400	55400	55500	55500	55400	99
552	20240709	114000	1614305100	55500	55400	55500	55400	61
553	20240709	113900	1610922000	55500	55500	55500	55400	118
554	20240709	113800	1604373900	55400	55500	55500	55400	47
555	20240709	113700	1601767300	55400	55300	55400	55300	133
556	20240709	113600	1594401300	55300	55300	55300	55300	12
557	20240709	113500	1593737700	55400	55300	55400	55300	122
558	20240709	113400	1586987000	55200	55400	55400	55200	60
559	20240709	113300	1583665500	55300	55300	55400	55300	144
560	20240709	113200	1575693300	55200	55300	55300	55100	132
561	20240709	113100	1568400000	55300	55300	55400	55200	65
562	20240709	113000	1564805100	55400	55200	55400	55200	94
563	20240709	112900	1559605300	55300	55400	55400	55300	73
564	20240709	112800	1555563000	55400	55400	55400	55300	98
565	20240709	112700	1550135500	55400	55400	55400	55300	69
566	20240709	112600	1546316300	55300	55200	55300	55200	138
567	20240709	112500	1538689100	55200	55300	55300	55200	63
568	20240709	112400	1535207400	55300	55300	55300	55200	45
569	20240709	112300	1532719200	55200	55300	55300	55200	55
570	20240709	112200	1529679400	55200	55300	55300	55200	81
571	20240709	112100	1525203200	55300	55400	55400	55300	103
572	20240709	112000	1519501300	55300	55400	55400	55300	54
573	20240709	111900	1516511900	55400	55400	55500	55400	117
574	20240709	111800	1510023300	55400	55500	55600	55200	1652
575	20240709	111700	1418742100	55600	55600	55600	55500	139
576	20240709	111600	1411019000	55500	55500	55600	55400	577
577	20240709	111500	1378974600	55500	55400	55500	55400	58
578	20240709	111400	1375758600	55500	55500	55500	55400	56
579	20240709	111300	1372650900	55400	55400	55500	55400	59
580	20240709	111200	1369379500	55500	55400	55500	55400	92
581	20240709	111100	1364274900	55400	55400	55400	55300	54
582	20240709	111000	1361284300	55400	55500	55500	55300	35
583	20240709	110900	1359344100	55300	55200	55400	55200	124
584	20240709	110800	1352479600	55200	55300	55300	55200	45
585	20240709	110700	1349991500	55400	55300	55400	55300	195
586	20240709	110600	1339201900	55300	55400	55400	55300	93
587	20240709	110500	1334053100	55300	55300	55400	55300	248
588	20240709	110400	1320334900	55400	55500	55600	55400	76
589	20240709	110300	1316120100	55500	55400	55500	55300	76
590	20240709	110200	1311904500	55400	55400	55400	55300	45
591	20240709	110100	1309411800	55400	55600	55600	55400	144
592	20240709	110000	1301425300	55600	55500	55600	55500	122
593	20240709	105900	1294644500	55600	55500	55600	55500	85
594	20240709	105800	1289919400	55500	55400	55500	55400	44
595	20240709	105700	1287478800	55500	55400	55500	55400	76
596	20240709	105600	1283263500	55500	55500	55500	55400	78
597	20240709	105500	1278935200	55500	55400	55500	55400	76
598	20240709	105400	1274719400	55400	55200	55400	55200	152
599	20240709	105300	1266314900	55300	55300	55300	55200	93
600	20240709	105200	1261173500	55300	55300	55300	55200	90
601	20240709	105100	1256198900	55200	55200	55300	55200	44
602	20240709	105000	1253768100	55200	55200	55200	55100	72
603	20240709	104900	1249794600	55100	55200	55200	55100	52
604	20240709	104800	1246925900	55200	55100	55200	55100	111
605	20240709	104700	1240800400	55200	55200	55200	55100	62
606	20240709	104600	1237379700	55100	55100	55100	55100	53
607	20240709	104500	1234459400	55000	55100	55100	54900	1401
608	20240709	104400	1157398500	55000	55100	55200	55000	191
609	20240709	104300	1146872500	55100	55200	55300	55100	322
610	20240709	104200	1129094300	55200	55400	55400	55200	157
611	20240709	104100	1120410400	55400	55300	55400	55300	60
612	20240709	104000	1117087000	55400	55500	55500	55400	89
613	20240709	103900	1112152000	55500	55400	55500	55400	95
614	20240709	103800	1106886000	55300	55300	55300	55200	65
615	20240709	103700	1103292400	55300	55400	55400	55300	119
616	20240709	103600	1096708100	55400	55300	55500	55300	161
617	20240709	103500	1087782400	55200	55300	55300	55200	98
618	20240709	103400	1082363200	55300	55500	55500	55300	205
619	20240709	103300	1071017900	55400	55500	55500	55400	94
620	20240709	103200	1065806200	55500	55400	55500	55400	88
621	20240709	103100	1060922600	55400	55400	55500	55300	69
622	20240709	103000	1057099800	55400	55500	55500	55400	128
623	20240709	102900	1050000900	55500	55500	55500	55300	87
624	20240709	102800	1045179500	55500	55500	55500	55400	95
625	20240709	102700	1039909100	55500	55500	55500	55300	99
626	20240709	102600	1034420700	55500	55400	55500	55300	91
627	20240709	102500	1029376200	55400	55300	55400	55300	87
628	20240709	102400	1024557400	55300	55300	55400	55300	45
629	20240709	102300	1022066900	55400	55400	55400	55300	161
630	20240709	102200	1013147800	55300	55400	55400	55300	180
631	20240709	102100	1003190100	55400	55400	55500	55400	62
632	20240709	102000	999752700	55500	55400	55500	55400	154
633	20240709	101900	991214100	55400	55500	55500	55400	70
634	20240709	101800	987330600	55500	55500	55500	55400	76
635	20240709	101700	983113600	55400	55400	55500	55400	144
636	20240709	101600	975130200	55400	55500	55500	55400	306
637	20240709	101500	958150100	55500	55400	55600	55400	194
638	20240709	101400	947382100	55500	55600	55600	55400	493
639	20240709	101300	920012200	55600	55600	55600	55500	51
640	20240709	101200	917177200	55600	55600	55600	55600	81
641	20240709	101100	912673600	55600	55600	55600	55500	200
642	20240709	101000	901557200	55700	55600	55700	55600	293
643	20240709	100900	885257900	55700	55600	55700	55600	250
644	20240709	100800	871341200	55600	55600	55700	55600	223
645	20240709	100700	858937800	55600	55500	55700	55500	578
646	20240709	100600	826823100	55500	55400	55500	55400	68
647	20240709	100500	823053400	55400	55400	55500	55400	90
648	20240709	100400	818061700	55500	55500	55500	55400	122
649	20240709	100300	811291800	55500	55400	55500	55400	90
650	20240709	100200	806299900	55400	55600	55600	55400	60
651	20240709	100100	802970300	55700	55500	55700	55500	1000
652	20240709	100000	747421100	55500	55300	55500	55300	348
653	20240709	095900	728145900	55300	55400	55400	55200	91
654	20240709	095800	723111300	55300	55400	55400	55300	102
655	20240709	095700	717461600	55300	55400	55400	55300	106
656	20240709	095600	711590900	55400	55300	55500	55300	148
657	20240709	095500	703388800	55400	55300	55500	55300	138
658	20240709	095400	695736000	55400	55300	55400	55300	380
659	20240709	095300	674685100	55300	55400	55400	55300	68
660	20240709	095200	670922300	55300	55200	55400	55200	446
661	20240709	095100	646263300	55200	55300	55300	55200	105
662	20240709	095000	640464800	55300	55200	55300	55200	319
663	20240709	094900	622848500	55200	55300	55300	55200	129
664	20240709	094800	615717500	55200	55300	55300	55200	414
665	20240709	094700	592851900	55300	55100	55300	55100	275
666	20240709	094600	577673000	55200	55000	55200	55000	478
667	20240709	094500	551330300	55000	54800	55000	54800	1257
668	20240709	094400	482303900	54800	54700	54800	54700	42
669	20240709	094300	480003900	54600	54700	54700	54600	81
670	20240709	094200	475576700	54700	54700	54700	54700	88
671	20240709	094100	470763100	54600	54700	54700	54600	333
672	20240709	094000	452549700	54800	54800	54800	54700	71
673	20240709	093900	448659500	54700	54700	54800	54700	184
674	20240709	093800	438590900	54700	54700	54800	54600	208
675	20240709	093700	427210200	54600	54500	54600	54500	77
676	20240709	093600	423010000	54500	54600	54600	54500	87
677	20240709	093500	418261100	54600	54400	54600	54400	230
678	20240709	093400	405734900	54200	54300	54400	54200	148
679	20240709	093300	397701200	54300	54200	54400	54200	219
680	20240709	093200	385818900	54200	54100	54200	54100	177
681	20240709	093100	376239400	54200	54100	54200	54000	233
682	20240709	093000	363644000	54100	54300	54300	54100	393
683	20240709	092900	342368600	54200	54200	54300	54100	179
684	20240709	092800	332665200	54200	54100	54200	54100	14
685	20240709	092700	331907000	54100	54100	54100	54100	39
686	20240709	092600	329797100	54200	54200	54200	54200	101
687	20240709	092500	324322900	54200	54200	54200	54200	2
688	20240709	092400	324214500	54200	54300	54300	54200	72
689	20240709	092300	320312000	54200	54300	54300	54200	274
690	20240709	092200	305449600	54400	54400	54400	54400	142
691	20240709	092100	297724800	54400	54500	54500	54400	7
692	20240709	092000	297343400	54500	54500	54500	54500	59
693	20240709	091900	294127900	54500	54600	54600	54500	110
694	20240709	091800	288128300	54600	54400	54600	54400	538
695	20240709	091700	258798300	54400	54300	54400	54200	93
696	20240709	091600	253751900	54300	54200	54300	54200	141
697	20240709	091500	246108400	54200	54300	54300	54200	68
698	20240709	091400	242420800	54300	54000	54300	54000	420
699	20240709	091300	219672100	54100	54100	54200	54100	88
700	20240709	091200	214910900	54000	54100	54100	54000	49
701	20240709	091100	212261600	54100	54200	54200	54100	60
702	20240709	091000	209014600	54200	54200	54200	54000	126
703	20240709	090900	202209100	54000	54100	54200	54000	92
704	20240709	090800	197231300	54100	54200	54200	54100	43
705	20240709	090700	194904900	54200	54200	54200	54200	0
706	20240709	090600	194904900	54200	54100	54200	54100	141
707	20240709	090500	187276000	54200	54100	54200	54100	52
708	20240709	090400	184461800	54100	53900	54100	53900	97
709	20240709	090300	179224800	54000	53900	54000	53800	222
710	20240709	090200	167267400	53900	54000	54000	53800	31
711	20240709	090100	165597500	54000	54100	54100	53900	189
712	20240709	090000	155384900	54100	54600	54600	53700	2872