KissMeData/215200/min/candle-20240722.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240722	203700	837213600	53400	53400	53400	53400	289
3	20240722	203600	837213600	53400	53400	53400	53400	0
4	20240722	203500	837213600	53400	53400	53400	53400	0
5	20240722	203400	837213600	53400	53400	53400	53400	0
6	20240722	203300	837213600	53400	53400	53400	53400	0
7	20240722	203200	837213600	53400	53400	53400	53400	0
8	20240722	203100	837213600	53400	53400	53400	53400	0
9	20240722	203000	837213600	53400	53400	53400	53400	0
10	20240722	202900	837213600	53400	53400	53400	53400	0
11	20240722	202800	837213600	53400	53400	53400	53400	0
12	20240722	202700	837213600	53400	53400	53400	53400	0
13	20240722	202600	837213600	53400	53400	53400	53400	0
14	20240722	202500	837213600	53400	53400	53400	53400	0
15	20240722	202400	837213600	53400	53400	53400	53400	0
16	20240722	202300	837213600	53400	53400	53400	53400	0
17	20240722	202200	837213600	53400	53400	53400	53400	0
18	20240722	202100	837213600	53400	53400	53400	53400	0
19	20240722	202000	837213600	53400	53400	53400	53400	0
20	20240722	201900	837213600	53400	53400	53400	53400	0
21	20240722	201800	837213600	53400	53400	53400	53400	0
22	20240722	201700	837213600	53400	53400	53400	53400	0
23	20240722	201600	837213600	53400	53400	53400	53400	0
24	20240722	201500	837213600	53400	53400	53400	53400	0
25	20240722	201400	837213600	53400	53400	53400	53400	0
26	20240722	201300	837213600	53400	53400	53400	53400	0
27	20240722	201200	837213600	53400	53400	53400	53400	0
28	20240722	201100	837213600	53400	53400	53400	53400	0
29	20240722	201000	837213600	53400	53400	53400	53400	0
30	20240722	200900	837213600	53400	53400	53400	53400	0
31	20240722	200800	837213600	53400	53400	53400	53400	0
32	20240722	200700	837213600	53400	53400	53400	53400	289
33	20240722	200600	837213600	53400	53400	53400	53400	0
34	20240722	200500	837213600	53400	53400	53400	53400	0
35	20240722	200400	837213600	53400	53400	53400	53400	0
36	20240722	200300	837213600	53400	53400	53400	53400	0
37	20240722	200200	837213600	53400	53400	53400	53400	0
38	20240722	200100	837213600	53400	53400	53400	53400	0
39	20240722	200000	837213600	53400	53400	53400	53400	0
40	20240722	195900	837213600	53400	53400	53400	53400	0
41	20240722	195800	837213600	53400	53400	53400	53400	0
42	20240722	195700	837213600	53400	53400	53400	53400	0
43	20240722	195600	837213600	53400	53400	53400	53400	0
44	20240722	195500	837213600	53400	53400	53400	53400	0
45	20240722	195400	837213600	53400	53400	53400	53400	0
46	20240722	195300	837213600	53400	53400	53400	53400	0
47	20240722	195200	837213600	53400	53400	53400	53400	0
48	20240722	195100	837213600	53400	53400	53400	53400	0
49	20240722	195000	837213600	53400	53400	53400	53400	0
50	20240722	194900	837213600	53400	53400	53400	53400	0
51	20240722	194800	837213600	53400	53400	53400	53400	0
52	20240722	194700	837213600	53400	53400	53400	53400	0
53	20240722	194600	837213600	53400	53400	53400	53400	0
54	20240722	194500	837213600	53400	53400	53400	53400	0
55	20240722	194400	837213600	53400	53400	53400	53400	0
56	20240722	194300	837213600	53400	53400	53400	53400	0
57	20240722	194200	837213600	53400	53400	53400	53400	0
58	20240722	194100	837213600	53400	53400	53400	53400	0
59	20240722	194000	837213600	53400	53400	53400	53400	0
60	20240722	193900	837213600	53400	53400	53400	53400	0
61	20240722	193800	837213600	53400	53400	53400	53400	0
62	20240722	193700	837213600	53400	53400	53400	53400	289
63	20240722	193600	837213600	53400	53400	53400	53400	0
64	20240722	193500	837213600	53400	53400	53400	53400	0
65	20240722	193400	837213600	53400	53400	53400	53400	0
66	20240722	193300	837213600	53400	53400	53400	53400	0
67	20240722	193200	837213600	53400	53400	53400	53400	0
68	20240722	193100	837213600	53400	53400	53400	53400	0
69	20240722	193000	837213600	53400	53400	53400	53400	0
70	20240722	192900	837213600	53400	53400	53400	53400	0
71	20240722	192800	837213600	53400	53400	53400	53400	0
72	20240722	192700	837213600	53400	53400	53400	53400	0
73	20240722	192600	837213600	53400	53400	53400	53400	0
74	20240722	192500	837213600	53400	53400	53400	53400	0
75	20240722	192400	837213600	53400	53400	53400	53400	0
76	20240722	192300	837213600	53400	53400	53400	53400	0
77	20240722	192200	837213600	53400	53400	53400	53400	0
78	20240722	192100	837213600	53400	53400	53400	53400	0
79	20240722	192000	837213600	53400	53400	53400	53400	0
80	20240722	191900	837213600	53400	53400	53400	53400	0
81	20240722	191800	837213600	53400	53400	53400	53400	0
82	20240722	191700	837213600	53400	53400	53400	53400	0
83	20240722	191600	837213600	53400	53400	53400	53400	0
84	20240722	191500	837213600	53400	53400	53400	53400	0
85	20240722	191400	837213600	53400	53400	53400	53400	0
86	20240722	191300	837213600	53400	53400	53400	53400	0
87	20240722	191200	837213600	53400	53400	53400	53400	0
88	20240722	191100	837213600	53400	53400	53400	53400	0
89	20240722	191000	837213600	53400	53400	53400	53400	0
90	20240722	190900	837213600	53400	53400	53400	53400	0
91	20240722	190800	837213600	53400	53400	53400	53400	0
92	20240722	190700	837213600	53400	53400	53400	53400	289
93	20240722	190600	837213600	53400	53400	53400	53400	0
94	20240722	190500	837213600	53400	53400	53400	53400	0
95	20240722	190400	837213600	53400	53400	53400	53400	0
96	20240722	190300	837213600	53400	53400	53400	53400	0
97	20240722	190200	837213600	53400	53400	53400	53400	0
98	20240722	190100	837213600	53400	53400	53400	53400	0
99	20240722	190000	837213600	53400	53400	53400	53400	0
100	20240722	185900	837213600	53400	53400	53400	53400	0
101	20240722	185800	837213600	53400	53400	53400	53400	0
102	20240722	185700	837213600	53400	53400	53400	53400	0
103	20240722	185600	837213600	53400	53400	53400	53400	0
104	20240722	185500	837213600	53400	53400	53400	53400	0
105	20240722	185400	837213600	53400	53400	53400	53400	0
106	20240722	185300	837213600	53400	53400	53400	53400	0
107	20240722	185200	837213600	53400	53400	53400	53400	0
108	20240722	185100	837213600	53400	53400	53400	53400	0
109	20240722	185000	837213600	53400	53400	53400	53400	0
110	20240722	184900	837213600	53400	53400	53400	53400	0
111	20240722	184800	837213600	53400	53400	53400	53400	0
112	20240722	184700	837213600	53400	53400	53400	53400	0
113	20240722	184600	837213600	53400	53400	53400	53400	0
114	20240722	184500	837213600	53400	53400	53400	53400	0
115	20240722	184400	837213600	53400	53400	53400	53400	0
116	20240722	184300	837213600	53400	53400	53400	53400	0
117	20240722	184200	837213600	53400	53400	53400	53400	0
118	20240722	184100	837213600	53400	53400	53400	53400	0
119	20240722	184000	837213600	53400	53400	53400	53400	0
120	20240722	183900	837213600	53400	53400	53400	53400	0
121	20240722	183800	837213600	53400	53400	53400	53400	0
122	20240722	183700	837213600	53400	53400	53400	53400	289
123	20240722	183600	837213600	53400	53400	53400	53400	0
124	20240722	183500	837213600	53400	53400	53400	53400	0
125	20240722	183400	837213600	53400	53400	53400	53400	0
126	20240722	183300	837213600	53400	53400	53400	53400	0
127	20240722	183200	837213600	53400	53400	53400	53400	0
128	20240722	183100	837213600	53400	53400	53400	53400	0
129	20240722	183000	837213600	53400	53400	53400	53400	0
130	20240722	182900	837213600	53400	53400	53400	53400	0
131	20240722	182800	837213600	53400	53400	53400	53400	0
132	20240722	182700	837213600	53400	53400	53400	53400	0
133	20240722	182600	837213600	53400	53400	53400	53400	0
134	20240722	182500	837213600	53400	53400	53400	53400	0
135	20240722	182400	837213600	53400	53400	53400	53400	0
136	20240722	182300	837213600	53400	53400	53400	53400	0
137	20240722	182200	837213600	53400	53400	53400	53400	0
138	20240722	182100	837213600	53400	53400	53400	53400	0
139	20240722	182000	837213600	53400	53400	53400	53400	0
140	20240722	181900	837213600	53400	53400	53400	53400	0
141	20240722	181800	837213600	53400	53400	53400	53400	0
142	20240722	181700	837213600	53400	53400	53400	53400	0
143	20240722	181600	837213600	53400	53400	53400	53400	0
144	20240722	181500	837213600	53400	53400	53400	53400	0
145	20240722	181400	837213600	53400	53400	53400	53400	0
146	20240722	181300	837213600	53400	53400	53400	53400	0
147	20240722	181200	837213600	53400	53400	53400	53400	0
148	20240722	181100	837213600	53400	53400	53400	53400	0
149	20240722	181000	837213600	53400	53400	53400	53400	0
150	20240722	180900	837213600	53400	53400	53400	53400	0
151	20240722	180800	837213600	53400	53400	53400	53400	0
152	20240722	180700	837213600	53400	53400	53400	53400	289
153	20240722	180600	837213600	53400	53400	53400	53400	0
154	20240722	180500	837213600	53400	53400	53400	53400	0
155	20240722	180400	837213600	53400	53400	53400	53400	0
156	20240722	180300	837213600	53400	53400	53400	53400	0
157	20240722	180200	837213600	53400	53400	53400	53400	0
158	20240722	180100	837213600	53400	53400	53400	53400	0
159	20240722	180000	837213600	53400	53400	53400	53400	0
160	20240722	175900	837213600	53400	53400	53400	53400	0
161	20240722	175800	837213600	53400	53400	53400	53400	0
162	20240722	175700	837213600	53400	53400	53400	53400	0
163	20240722	175600	837213600	53400	53400	53400	53400	0
164	20240722	175500	837213600	53400	53400	53400	53400	0
165	20240722	175400	837213600	53400	53400	53400	53400	0
166	20240722	175300	837213600	53400	53400	53400	53400	0
167	20240722	175200	837213600	53400	53400	53400	53400	0
168	20240722	175100	837213600	53400	53400	53400	53400	0
169	20240722	175000	837213600	53400	53400	53400	53400	0
170	20240722	174900	837213600	53400	53400	53400	53400	0
171	20240722	174800	837213600	53400	53400	53400	53400	0
172	20240722	174700	837213600	53400	53400	53400	53400	0
173	20240722	174600	837213600	53400	53400	53400	53400	0
174	20240722	174500	837213600	53400	53400	53400	53400	0
175	20240722	174400	837213600	53400	53400	53400	53400	0
176	20240722	174300	837213600	53400	53400	53400	53400	0
177	20240722	174200	837213600	53400	53400	53400	53400	0
178	20240722	174100	837213600	53400	53400	53400	53400	0
179	20240722	174000	837213600	53400	53400	53400	53400	0
180	20240722	173900	837213600	53400	53400	53400	53400	0
181	20240722	173800	837213600	53400	53400	53400	53400	0
182	20240722	173700	837213600	53400	53400	53400	53400	289
183	20240722	173600	837213600	53400	53400	53400	53400	0
184	20240722	173500	837213600	53400	53400	53400	53400	0
185	20240722	173400	837213600	53400	53400	53400	53400	0
186	20240722	173300	837213600	53400	53400	53400	53400	0
187	20240722	173200	837213600	53400	53400	53400	53400	0
188	20240722	173100	837213600	53400	53400	53400	53400	0
189	20240722	173000	837213600	53400	53400	53400	53400	0
190	20240722	172900	837213600	53400	53400	53400	53400	0
191	20240722	172800	837213600	53400	53400	53400	53400	0
192	20240722	172700	837213600	53400	53400	53400	53400	0
193	20240722	172600	837213600	53400	53400	53400	53400	0
194	20240722	172500	837213600	53400	53400	53400	53400	0
195	20240722	172400	837213600	53400	53400	53400	53400	0
196	20240722	172300	837213600	53400	53400	53400	53400	0
197	20240722	172200	837213600	53400	53400	53400	53400	0
198	20240722	172100	837213600	53400	53400	53400	53400	0
199	20240722	172000	837213600	53400	53400	53400	53400	0
200	20240722	171900	837213600	53400	53400	53400	53400	0
201	20240722	171800	837213600	53400	53400	53400	53400	0
202	20240722	171700	837213600	53400	53400	53400	53400	0
203	20240722	171600	837213600	53400	53400	53400	53400	0
204	20240722	171500	837213600	53400	53400	53400	53400	0
205	20240722	171400	837213600	53400	53400	53400	53400	0
206	20240722	171300	837213600	53400	53400	53400	53400	0
207	20240722	171200	837213600	53400	53400	53400	53400	0
208	20240722	171100	837213600	53400	53400	53400	53400	0
209	20240722	171000	837213600	53400	53400	53400	53400	0
210	20240722	170900	837213600	53400	53400	53400	53400	0
211	20240722	170800	837213600	53400	53400	53400	53400	0
212	20240722	170700	837213600	53400	53400	53400	53400	289
213	20240722	170600	837213600	53400	53400	53400	53400	0
214	20240722	170500	837213600	53400	53400	53400	53400	0
215	20240722	170400	837213600	53400	53400	53400	53400	0
216	20240722	170300	837213600	53400	53400	53400	53400	0
217	20240722	170200	837213600	53400	53400	53400	53400	0
218	20240722	170100	837213600	53400	53400	53400	53400	0
219	20240722	170000	837213600	53400	53400	53400	53400	0
220	20240722	165900	837213600	53400	53400	53400	53400	0
221	20240722	165800	837213600	53400	53400	53400	53400	0
222	20240722	165700	837213600	53400	53400	53400	53400	0
223	20240722	165600	837213600	53400	53400	53400	53400	0
224	20240722	165500	837213600	53400	53400	53400	53400	0
225	20240722	165400	837213600	53400	53400	53400	53400	0
226	20240722	165300	837213600	53400	53400	53400	53400	0
227	20240722	165200	837213600	53400	53400	53400	53400	0
228	20240722	165100	837213600	53400	53400	53400	53400	0
229	20240722	165000	837213600	53400	53400	53400	53400	0
230	20240722	164900	837213600	53400	53400	53400	53400	0
231	20240722	164800	837213600	53400	53400	53400	53400	0
232	20240722	164700	837213600	53400	53400	53400	53400	0
233	20240722	164600	837213600	53400	53400	53400	53400	0
234	20240722	164500	837213600	53400	53400	53400	53400	0
235	20240722	164400	837213600	53400	53400	53400	53400	0
236	20240722	164300	837213600	53400	53400	53400	53400	0
237	20240722	164200	837213600	53400	53400	53400	53400	0
238	20240722	164100	837213600	53400	53400	53400	53400	0
239	20240722	164000	837213600	53400	53400	53400	53400	0
240	20240722	163900	837213600	53400	53400	53400	53400	0
241	20240722	163800	837213600	53400	53400	53400	53400	0
242	20240722	163700	837213600	53400	53400	53400	53400	289
243	20240722	163600	837213600	53400	53400	53400	53400	0
244	20240722	163500	837213600	53400	53400	53400	53400	0
245	20240722	163400	837213600	53400	53400	53400	53400	0
246	20240722	163300	837213600	53400	53400	53400	53400	0
247	20240722	163200	837213600	53400	53400	53400	53400	0
248	20240722	163100	837213600	53400	53400	53400	53400	0
249	20240722	163000	837213600	53400	53400	53400	53400	0
250	20240722	162900	837213600	53400	53400	53400	53400	0
251	20240722	162800	837213600	53400	53400	53400	53400	0
252	20240722	162700	837213600	53400	53400	53400	53400	0
253	20240722	162600	837213600	53400	53400	53400	53400	0
254	20240722	162500	837213600	53400	53400	53400	53400	0
255	20240722	162400	837213600	53400	53400	53400	53400	0
256	20240722	162300	837213600	53400	53400	53400	53400	0
257	20240722	162200	837213600	53400	53400	53400	53400	0
258	20240722	162100	837213600	53400	53400	53400	53400	0
259	20240722	162000	837213600	53400	53400	53400	53400	0
260	20240722	161900	837213600	53400	53400	53400	53400	0
261	20240722	161800	837213600	53400	53400	53400	53400	0
262	20240722	161700	837213600	53400	53400	53400	53400	0
263	20240722	161600	837213600	53400	53400	53400	53400	0
264	20240722	161500	837213600	53400	53400	53400	53400	0
265	20240722	161400	837213600	53400	53400	53400	53400	0
266	20240722	161300	837213600	53400	53400	53400	53400	0
267	20240722	161200	837213600	53400	53400	53400	53400	0
268	20240722	161100	837213600	53400	53400	53400	53400	0
269	20240722	161000	837213600	53400	53400	53400	53400	0
270	20240722	160900	837213600	53400	53400	53400	53400	0
271	20240722	160800	837213600	53400	53400	53400	53400	0
272	20240722	160700	837213600	53400	53400	53400	53400	289
273	20240722	160600	837213600	53400	53400	53400	53400	0
274	20240722	160500	837213600	53400	53400	53400	53400	0
275	20240722	160400	837213600	53400	53400	53400	53400	0
276	20240722	160300	837213600	53400	53400	53400	53400	0
277	20240722	160200	837213600	53400	53400	53400	53400	0
278	20240722	160100	837213600	53400	53400	53400	53400	0
279	20240722	160000	837213600	53400	53400	53400	53400	0
280	20240722	155900	837213600	53400	53400	53400	53400	0
281	20240722	155800	837213600	53400	53400	53400	53400	0
282	20240722	155700	837213600	53400	53400	53400	53400	0
283	20240722	155600	837213600	53400	53400	53400	53400	0
284	20240722	155500	837213600	53400	53400	53400	53400	0
285	20240722	155400	837213600	53400	53400	53400	53400	0
286	20240722	155300	837213600	53400	53400	53400	53400	0
287	20240722	155200	837213600	53400	53400	53400	53400	0
288	20240722	155100	837213600	53400	53400	53400	53400	0
289	20240722	155000	837213600	53400	53400	53400	53400	0
290	20240722	154900	837213600	53400	53400	53400	53400	0
291	20240722	154800	837213600	53400	53400	53400	53400	0
292	20240722	154700	837213600	53400	53400	53400	53400	0
293	20240722	154600	837213600	53400	53400	53400	53400	0
294	20240722	154500	837213600	53400	53400	53400	53400	0
295	20240722	154400	837213600	53400	53400	53400	53400	0
296	20240722	154300	837213600	53400	53400	53400	53400	0
297	20240722	154200	837213600	53400	53400	53400	53400	0
298	20240722	154100	837213600	53400	53400	53400	53400	0
299	20240722	154000	837213600	53400	53400	53400	53400	0
300	20240722	153900	837213600	53400	53400	53400	53400	0
301	20240722	153800	837213600	53400	53400	53400	53400	0
302	20240722	153700	837213600	53400	53400	53400	53400	289
303	20240722	153600	837213600	53400	53400	53400	53400	0
304	20240722	153500	837213600	53400	53400	53400	53400	0
305	20240722	153400	837213600	53400	53400	53400	53400	0
306	20240722	153300	837213600	53400	53400	53400	53400	0
307	20240722	153200	837213600	53400	53400	53400	53400	0
308	20240722	153100	837213600	53400	53400	53400	53400	0
309	20240722	153000	837213600	53400	53400	53400	53400	289
310	20240722	152900	821781000	53500	53500	53500	53500	0
311	20240722	152800	821781000	53500	53500	53500	53500	0
312	20240722	152700	821781000	53500	53500	53500	53500	0
313	20240722	152600	821781000	53500	53500	53500	53500	0
314	20240722	152500	821781000	53500	53500	53500	53500	0
315	20240722	152400	821781000	53500	53500	53500	53500	0
316	20240722	152300	821781000	53500	53500	53500	53500	0
317	20240722	152200	821781000	53500	53500	53500	53500	0
318	20240722	152100	821781000	53500	53500	53500	53500	0
319	20240722	152000	821781000	53500	53500	53500	53500	0
320	20240722	151900	821781000	53500	53500	53500	53500	0
321	20240722	151800	821781000	53500	53500	53500	53500	290
322	20240722	151700	806266000	53500	53700	53700	53500	27
323	20240722	151600	804818300	53700	53700	53700	53700	43
324	20240722	151500	802509200	53700	53700	53700	53700	85
325	20240722	151400	797944700	53500	53700	53700	53500	70
326	20240722	151300	794188100	53700	53700	53800	53700	124
327	20240722	151200	787527300	53500	53500	53500	53500	0
328	20240722	151100	787527300	53500	53500	53500	53500	1
329	20240722	151000	787473800	53700	53700	53800	53500	142
330	20240722	150900	779849400	53700	53700	53700	53700	40
331	20240722	150800	777701400	53500	53500	53500	53500	1
332	20240722	150700	777647900	53400	53700	53700	53400	3
333	20240722	150600	777487100	53400	53600	53700	53400	188
334	20240722	150500	767424100	53600	53400	53600	53400	124
335	20240722	150400	760777900	53600	53600	53600	53600	1
336	20240722	150300	760724300	53600	53500	53600	53400	65
337	20240722	150200	757246600	53500	53500	53500	53500	0
338	20240722	150100	757246600	53500	53500	53500	53500	0
339	20240722	150000	757246600	53500	53500	53500	53500	2
340	20240722	145900	757139600	53500	53500	53500	53500	1
341	20240722	145800	757086100	53500	53500	53500	53500	204
342	20240722	145700	746172100	53500	53600	53600	53500	64
343	20240722	145600	742741800	53600	53600	53600	53600	68
344	20240722	145500	739097000	53700	53700	53700	53700	4
345	20240722	145400	738882200	53700	53700	53700	53700	33
346	20240722	145300	737110100	53600	53600	53600	53600	1
347	20240722	145200	737056500	53700	53700	53700	53700	62
348	20240722	145100	733727100	53700	53700	53700	53700	0
349	20240722	145000	733727100	53700	53700	53700	53700	0
350	20240722	144900	733727100	53700	53700	53700	53700	2
351	20240722	144800	733619700	53800	53800	53800	53800	149
352	20240722	144700	725603500	53800	53800	53800	53800	0
353	20240722	144600	725603500	53800	53800	53800	53800	51
354	20240722	144500	722859700	53800	53800	53800	53800	131
355	20240722	144400	715811900	53800	53700	53800	53700	41
356	20240722	144300	713606200	53700	53700	53700	53700	0
357	20240722	144200	713606200	53700	53700	53700	53700	3
358	20240722	144100	713445100	53700	53700	53700	53700	1
359	20240722	144000	713391400	53800	53700	53800	53700	97
360	20240722	143900	708176500	53600	53600	53600	53600	0
361	20240722	143800	708176500	53600	53600	53600	53600	1
362	20240722	143700	708122900	53600	53600	53600	53600	0
363	20240722	143600	708122900	53600	53600	53600	53600	0
364	20240722	143500	708122900	53600	53600	53600	53600	1
365	20240722	143400	708069300	53600	53600	53600	53600	0
366	20240722	143300	708069300	53600	53600	53600	53600	1
367	20240722	143200	708015700	53700	53700	53700	53700	0
368	20240722	143100	708015700	53700	53700	53700	53700	170
369	20240722	143000	698886700	53700	53700	53700	53700	31
370	20240722	142900	697222000	53700	53700	53700	53700	2
371	20240722	142800	697114600	53700	53700	53700	53700	2
372	20240722	142700	697007200	53700	53700	53700	53700	1
373	20240722	142600	696953500	53700	53700	53700	53700	1
374	20240722	142500	696899800	53600	53600	53600	53600	1
375	20240722	142400	696846200	53700	53700	53700	53700	0
376	20240722	142300	696846200	53700	53600	53700	53600	168
377	20240722	142200	687824700	53600	53600	53600	53600	1
378	20240722	142100	687771100	53600	53600	53600	53600	0
379	20240722	142000	687771100	53600	53600	53600	53600	5
380	20240722	141900	687503100	53600	53600	53600	53600	1
381	20240722	141800	687449500	53600	53600	53600	53600	102
382	20240722	141700	681982300	53600	53600	53600	53600	3
383	20240722	141600	681821500	53600	53700	53700	53600	27
384	20240722	141500	680371700	53700	53700	53700	53700	50
385	20240722	141400	677686700	53700	53600	53700	53600	32
386	20240722	141300	675968400	53600	53600	53600	53600	0
387	20240722	141200	675968400	53600	53600	53600	53600	0
388	20240722	141100	675968400	53600	53600	53600	53600	114
389	20240722	141000	669858000	53600	53600	53600	53600	3
390	20240722	140900	669697200	53600	53600	53600	53600	0
391	20240722	140800	669697200	53600	53600	53600	53600	1
392	20240722	140700	669643600	53600	53600	53600	53600	0
393	20240722	140600	669643600	53600	53600	53600	53600	3
394	20240722	140500	669482800	53600	53700	53700	53600	27
395	20240722	140400	668033000	53700	53700	53700	53700	25
396	20240722	140300	666690500	53700	53700	53700	53700	66
397	20240722	140200	663146300	53800	53800	53800	53800	25
398	20240722	140100	661801300	53800	53800	53800	53800	25
399	20240722	140000	660456300	53800	53900	53900	53800	17
400	20240722	135900	659540100	53900	53900	53900	53900	32
401	20240722	135800	657815300	53900	53800	53900	53800	63
402	20240722	135700	654419700	53900	53800	53900	53800	55
403	20240722	135600	651459300	53800	53800	53800	53800	39
404	20240722	135500	649361100	53800	53700	53800	53700	44
405	20240722	135400	646994000	53800	53800	53800	53800	7
406	20240722	135300	646617400	53800	53900	53900	53800	46
407	20240722	135200	644141000	53900	53900	53900	53900	28
408	20240722	135100	642631800	53900	53900	53900	53900	14
409	20240722	135000	641877200	53900	53800	53900	53800	31
410	20240722	134900	640209100	53900	53900	53900	53800	39
411	20240722	134800	638109600	53900	53900	53900	53900	7
412	20240722	134700	637732300	53800	53800	53800	53800	33
413	20240722	134600	635956900	53800	53800	53800	53800	42
414	20240722	134500	633697300	53800	53800	53800	53800	7
415	20240722	134400	633320700	53800	53800	53800	53800	42
416	20240722	134300	631061100	53800	53800	53800	53800	29
417	20240722	134200	629500900	53800	53800	53800	53800	17
418	20240722	134100	628586300	53800	53800	53800	53800	211
419	20240722	134000	617234500	53800	53800	53800	53800	44
420	20240722	133900	614867300	53800	53800	53800	53800	4
421	20240722	133800	614652100	53800	53800	53800	53800	92
422	20240722	133700	609702500	53800	53800	53800	53800	69
423	20240722	133600	605990300	53800	53800	53800	53800	7
424	20240722	133500	605613700	53800	53800	53800	53800	65
425	20240722	133400	602116700	53800	53800	53800	53800	7
426	20240722	133300	601740100	53700	53800	53800	53700	18
427	20240722	133200	600771900	53800	53800	53800	53700	53
428	20240722	133100	597920600	53700	53700	53800	53600	38
429	20240722	133000	595879900	53700	53700	53700	53700	13
430	20240722	132900	595181800	53700	53700	53700	53700	42
431	20240722	132800	592926400	53700	53800	53800	53700	55
432	20240722	132700	589969700	53700	53800	53800	53700	16
433	20240722	132600	589109000	53800	53800	53800	53700	29
434	20240722	132500	587548900	53800	53800	53800	53800	35
435	20240722	132400	585665900	53800	53800	53800	53800	18
436	20240722	132300	584697500	53700	53700	53700	53700	28
437	20240722	132200	583193900	53700	53700	53700	53700	44
438	20240722	132100	580831100	53700	53700	53700	53600	48
439	20240722	132000	578253600	53700	53700	53700	53700	38
440	20240722	131900	576213000	53700	53800	53800	53600	316
441	20240722	131800	559261300	53800	53800	53800	53700	26
442	20240722	131700	557862600	53800	53800	53800	53800	31
443	20240722	131600	556194800	53800	53700	53800	53700	37
444	20240722	131500	554207200	53700	53700	53700	53700	48
445	20240722	131400	551629600	53700	53800	53800	53700	139
446	20240722	131300	544164700	53800	53800	53800	53800	40
447	20240722	131200	542012700	53800	53800	53800	53700	12
448	20240722	131100	541367600	53800	53800	53800	53800	39
449	20240722	131000	539269400	53800	53800	53800	53800	31
450	20240722	130900	537601600	53800	53800	53800	53800	17
451	20240722	130800	536687000	53700	53800	53800	53700	35
452	20240722	130700	534804200	53800	53800	53800	53800	41
453	20240722	130600	532598400	53800	53800	53800	53800	7
454	20240722	130500	532221800	53800	53800	53800	53800	43
455	20240722	130400	529908400	53800	53800	53800	53800	34
456	20240722	130300	528079200	53700	53800	53800	53700	5
457	20240722	130200	527810300	53800	53800	53800	53800	43
458	20240722	130100	525496900	53700	53700	53700	53700	25
459	20240722	130000	524154400	53700	53800	53800	53700	94
460	20240722	125900	519106300	53800	53700	53800	53700	85
461	20240722	125800	514537400	53800	53800	53800	53700	36
462	20240722	125700	512601000	53800	53800	53800	53800	6
463	20240722	125600	512278200	53700	53700	53700	53700	132
464	20240722	125500	505189800	53700	53700	53700	53700	31
465	20240722	125400	503525100	53700	53700	53700	53600	24
466	20240722	125300	502237100	53700	53700	53700	53700	32
467	20240722	125200	500518700	53700	53700	53700	53700	32
468	20240722	125100	498800300	53700	53700	53700	53700	17
469	20240722	125000	497887400	53700	53700	53700	53700	32
470	20240722	124900	496169000	53700	53700	53700	53700	43
471	20240722	124800	493859900	53700	53700	53700	53700	47
472	20240722	124700	491336000	53700	53600	53700	53600	36
473	20240722	124600	489402900	53700	53700	53700	53600	23
474	20240722	124500	488168200	53700	53700	53700	53700	79
475	20240722	124400	483925900	53700	53700	53700	53700	32
476	20240722	124300	482207500	53700	53700	53700	53600	58
477	20240722	124200	479094300	53600	53600	53600	53600	65
478	20240722	124100	475610300	53600	53600	53600	53500	11
479	20240722	124000	475020900	53600	53700	53700	53600	21
480	20240722	123900	473894700	53700	53700	53700	53600	30
481	20240722	123800	472283800	53700	53700	53700	53700	44
482	20240722	123700	469921000	53700	53700	53700	53700	44
483	20240722	123600	467558200	53500	53900	53900	53500	567
484	20240722	123500	437192800	53900	53900	53900	53900	33
485	20240722	123400	435414100	53900	53900	53900	53900	14
486	20240722	123300	434659500	53800	53800	53900	53800	39
487	20240722	123200	432558300	53900	53800	53900	53800	102
488	20240722	123100	427070600	53800	53800	53800	53800	4
489	20240722	123000	426855400	53700	53700	53800	53700	45
490	20240722	122900	424435800	53800	53700	53800	53700	69
491	20240722	122800	420729500	53700	53800	53800	53700	13
492	20240722	122700	420030900	53800	53800	53800	53800	41
493	20240722	122600	417825100	53800	53800	53800	53800	32
494	20240722	122500	416103500	53800	53800	53800	53800	18
495	20240722	122400	415135100	53800	53800	53800	53800	31
496	20240722	122300	413467300	53800	53800	53800	53800	40
497	20240722	122200	411315300	53800	53800	53900	53800	49
498	20240722	122100	408679000	53900	53900	53900	53800	41
499	20240722	122000	406469600	53900	53800	53900	53800	33
500	20240722	121900	404693800	53800	53800	53800	53800	18
501	20240722	121800	403725400	53800	53900	53900	53800	43
502	20240722	121700	401411700	53800	53900	53900	53800	80
503	20240722	121600	397107300	53900	53900	53900	53900	21
504	20240722	121500	395975400	53900	53900	53900	53900	34
505	20240722	121400	394142800	53900	53900	53900	53900	41
506	20240722	121300	391932900	53900	53800	53900	53800	4
507	20240722	121200	391717400	53800	53800	53900	53800	45
508	20240722	121100	389293800	53700	53800	53800	53700	53
509	20240722	121000	386442500	53900	53800	53900	53800	18
510	20240722	120900	385474000	53800	53800	53800	53800	32
511	20240722	120800	383752400	53800	53800	53800	53800	29
512	20240722	120700	382192200	53800	53800	53800	53800	14
513	20240722	120600	381439000	53800	53700	53800	53700	88
514	20240722	120500	376712700	53800	53800	53800	53800	44
515	20240722	120400	374345500	53800	53800	53800	53800	6
516	20240722	120300	374022700	53800	53800	53800	53800	42
517	20240722	120200	371763100	53800	53800	53800	53800	7
518	20240722	120100	371386500	53700	53800	53800	53700	33
519	20240722	120000	369612800	53800	53900	53900	53800	35
520	20240722	115900	367726600	53900	53900	53900	53900	40
521	20240722	115800	365570600	53900	53900	53900	53900	8
522	20240722	115700	365139400	53800	53900	53900	53800	58
523	20240722	115600	362017600	53900	53900	53900	53900	32
524	20240722	115500	360292800	53900	53800	53900	53800	6
525	20240722	115400	359969600	53800	53900	53900	53800	94
526	20240722	115300	354908000	53900	53800	53900	53800	5
527	20240722	115200	354638600	53900	53900	53900	53800	43
528	20240722	115100	352323400	53800	53800	53800	53800	4
529	20240722	115000	352108200	53800	53800	53800	53800	43
530	20240722	114900	349794800	53800	53800	53800	53800	88
531	20240722	114800	345060400	53900	53900	53900	53900	41
532	20240722	114700	342850500	53900	53900	53900	53900	32
533	20240722	114600	341125700	53900	53900	53900	53900	22
534	20240722	114500	339939900	53900	53900	53900	53900	57
535	20240722	114400	336867600	53900	53900	53900	53900	32
536	20240722	114300	335142800	53900	53900	53900	53900	15
537	20240722	114200	334334300	53900	53900	53900	53900	29
538	20240722	114100	332771200	53900	53900	53900	53900	16
539	20240722	114000	331908800	53800	53900	53900	53800	57
540	20240722	113900	328841500	53900	53900	53900	53900	42
541	20240722	113800	326577700	53900	53800	53900	53800	40
542	20240722	113700	324424800	53800	53800	53800	53800	17
543	20240722	113600	323510200	53800	53800	53800	53800	35
544	20240722	113500	321627200	53800	53900	53900	53800	65
545	20240722	113400	318125700	53900	53900	53900	53800	7
546	20240722	113300	317748500	53900	53800	53900	53800	37
547	20240722	113200	315757600	53800	53900	53900	53800	177
548	20240722	113100	306232100	53900	53900	53900	53900	7
549	20240722	113000	305854800	53900	53900	53900	53900	45
550	20240722	112900	303429300	53900	53800	53900	53800	44
551	20240722	112800	301061800	53800	53700	53800	53700	15
552	20240722	112700	300254900	53800	53800	53800	53800	28
553	20240722	112600	298748500	53800	53800	53800	53800	51
554	20240722	112500	296004700	53800	53800	53800	53700	80
555	20240722	112400	291700800	53900	53800	53900	53800	42
556	20240722	112300	289437100	53900	53900	53900	53900	32
557	20240722	112200	287712300	53900	53900	53900	53900	19
558	20240722	112100	286688200	53900	53900	53900	53900	31
559	20240722	112000	285017300	53900	53900	53900	53900	33
560	20240722	111900	283238600	53800	53800	53800	53800	39
561	20240722	111800	281140400	53800	53800	53800	53800	32
562	20240722	111700	279418800	53800	53800	53800	53800	42
563	20240722	111600	277159200	53800	53800	53800	53800	5
564	20240722	111500	276890200	53800	53800	53800	53800	49
565	20240722	111400	274254000	53800	53800	53800	53800	31
566	20240722	111300	272586200	53800	53800	53800	53700	44
567	20240722	111200	270221700	53800	53800	53800	53600	57
568	20240722	111100	267160900	53800	53800	53800	53800	39
569	20240722	111000	265062700	53800	53800	53800	53800	7
570	20240722	110900	264686100	53800	53700	53800	53700	57
571	20240722	110800	261624800	53700	53700	53700	53700	17
572	20240722	110700	260711900	53700	53700	53700	53700	32
573	20240722	110600	258993500	53700	53700	53700	53700	38
574	20240722	110500	256952900	53800	53800	53800	53600	10
575	20240722	110400	256415300	53800	53800	53800	53800	143
576	20240722	110300	248721900	53800	53800	53800	53800	26
577	20240722	110200	247323100	53800	53800	53800	53800	18
578	20240722	110100	246354700	53800	53800	53800	53800	32
579	20240722	110000	244633100	53800	53800	53800	53800	42
580	20240722	105900	242373500	53800	53800	53800	53800	7
581	20240722	105800	241996900	53800	53800	53800	53800	44
582	20240722	105700	239629700	53800	53800	53800	53800	32
583	20240722	105600	237908100	53800	53800	53800	53800	7
584	20240722	105500	237531500	53800	53700	53800	53700	39
585	20240722	105400	235433400	53800	53800	53800	53800	33
586	20240722	105300	233658000	53800	53800	53800	53700	35
587	20240722	105200	231776700	53800	53800	53800	53800	31
588	20240722	105100	230108900	53800	53800	53800	53800	42
589	20240722	105000	227849300	53800	53800	53800	53800	3
590	20240722	104900	227687900	53800	53800	53800	53800	42
591	20240722	104800	225428300	53800	53800	53800	53800	32
592	20240722	104700	223706700	53800	53800	53800	53800	20
593	20240722	104600	222630700	53700	53800	53800	53700	34
594	20240722	104500	220801600	53800	53800	53800	53800	32
595	20240722	104400	219080000	53800	53800	53800	53800	17
596	20240722	104300	218165400	53700	53700	53800	53700	37
597	20240722	104200	216175600	53800	53700	53800	53700	44
598	20240722	104100	213812700	53700	53700	53700	53600	109
599	20240722	104000	207969400	53700	53700	53700	53700	42
600	20240722	103900	205714000	53600	53700	53700	53600	32
601	20240722	103800	203995700	53700	53700	53700	53600	23
602	20240722	103700	202761900	53700	53600	53700	53600	93
603	20240722	103600	197776900	53600	53600	53600	53600	42
604	20240722	103500	195525700	53600	53600	53600	53600	7
605	20240722	103400	195150500	53600	53700	53700	53600	46
606	20240722	103300	192683900	53700	53700	53700	53700	34
607	20240722	103200	190858100	53600	53700	53700	53600	29
608	20240722	103100	189303400	53600	53600	53600	53600	119
609	20240722	103000	182925000	53600	53600	53600	53500	38
610	20240722	102900	180888300	53600	53600	53600	53500	22
611	20240722	102800	179709200	53600	53600	53600	53600	33
612	20240722	102700	177940400	53600	53600	53600	53600	42
613	20240722	102600	175689200	53600	53600	53600	53600	6
614	20240722	102500	175367600	53600	53500	53600	53500	377
615	20240722	102400	155198000	53500	53500	53500	53500	34
616	20240722	102300	153379000	53500	53500	53500	53500	14
617	20240722	102200	152630000	53500	53500	53500	53500	53
618	20240722	102100	149794500	53500	53400	53500	53400	4
619	20240722	102000	149580600	53400	53400	53500	53400	26
620	20240722	101900	148191900	53400	53400	53400	53400	1
621	20240722	101800	148138500	53300	53400	53400	53300	31
622	20240722	101700	146483200	53400	53500	53500	53400	43
623	20240722	101600	144186700	53400	53400	53500	53400	182
624	20240722	101500	134454100	53300	53300	53300	53300	0
625	20240722	101400	134454100	53300	53400	53400	53300	13
626	20240722	101300	133760900	53400	53400	53400	53400	30
627	20240722	101200	132158900	53400	53400	53400	53400	29
628	20240722	101100	130610300	53400	53400	53400	53400	66
629	20240722	101000	127085900	53400	53400	53400	53400	1
630	20240722	100900	127032500	53400	53400	53400	53400	0
631	20240722	100800	127032500	53400	53400	53400	53400	10
632	20240722	100700	126498500	53400	53400	53400	53400	3
633	20240722	100600	126338300	53500	53400	53500	53400	26
634	20240722	100500	124947400	53500	53500	53500	53500	0
635	20240722	100400	124947400	53500	53400	53500	53400	26
636	20240722	100300	123556500	53500	53400	53500	53400	51
637	20240722	100200	120833000	53400	53400	53400	53400	96
638	20240722	100100	115706600	53400	53400	53400	53400	5
639	20240722	100000	115439600	53400	53400	53400	53400	67
640	20240722	095900	111861800	53400	53400	53400	53400	0
641	20240722	095800	111861800	53400	53300	53400	53300	17
642	20240722	095700	110954100	53300	53400	53400	53300	26
643	20240722	095600	109565800	53400	53400	53400	53400	3
644	20240722	095500	109405600	53400	53300	53400	53300	41
645	20240722	095400	107216800	53300	53300	53300	53300	41
646	20240722	095300	105031500	53200	53200	53200	53200	3
647	20240722	095200	104871900	53400	53300	53400	53300	50
648	20240722	095100	102202000	53400	53300	53400	53300	40
649	20240722	095000	100069900	53400	53400	53400	53400	10
650	20240722	094900	99535900	53400	53400	53400	53400	26
651	20240722	094800	98147500	53400	53300	53400	53300	41
652	20240722	094700	95961200	53200	53200	53200	53200	0
653	20240722	094600	95961200	53200	53200	53200	53100	29
654	20240722	094500	94418500	53200	53200	53200	53200	52
655	20240722	094400	91652100	53200	53200	53200	53200	58
656	20240722	094300	88566500	53200	53200	53200	53200	0
657	20240722	094200	88566500	53200	53300	53400	53200	82
658	20240722	094100	84195900	53300	53200	53300	53200	7
659	20240722	094000	83823400	53100	53100	53100	53100	22
660	20240722	093900	82655200	53000	53000	53000	53000	0
661	20240722	093800	82655200	53000	53000	53100	53000	8
662	20240722	093700	82231000	53000	53000	53000	53000	0
663	20240722	093600	82231000	53000	53000	53000	53000	0
664	20240722	093500	82231000	53000	53000	53000	53000	0
665	20240722	093400	82231000	53000	53100	53300	53000	54
666	20240722	093300	79358400	53000	53000	53000	53000	72
667	20240722	093200	75542400	53000	53000	53000	53000	0
668	20240722	093100	75542400	53000	53000	53000	53000	30
669	20240722	093000	73952400	52900	52900	52900	52900	0
670	20240722	092900	73952400	52900	52900	52900	52900	0
671	20240722	092800	73952400	52900	52900	52900	52900	0
672	20240722	092700	73952400	52900	52900	52900	52900	26
673	20240722	092600	72577000	52800	52800	52800	52800	1
674	20240722	092500	72524200	52900	52900	52900	52900	97
675	20240722	092400	67392900	52900	52900	52900	52900	9
676	20240722	092300	66916800	52900	52900	52900	52900	5
677	20240722	092200	66652300	52900	52900	52900	52900	82
678	20240722	092100	62314500	52900	53000	53000	52900	18
679	20240722	092000	61362100	53000	53000	53000	53000	1
680	20240722	091900	61309100	52900	52900	52900	52900	0
681	20240722	091800	61309100	52900	52900	52900	52900	0
682	20240722	091700	61309100	52900	52900	52900	52900	16
683	20240722	091600	60462700	52900	52900	52900	52900	4
684	20240722	091500	60251100	52900	52900	52900	52900	56
685	20240722	091400	57288700	52900	52900	52900	52900	17
686	20240722	091300	56389400	52800	52800	52800	52800	25
687	20240722	091200	55069400	52800	52900	52900	52800	27
688	20240722	091100	53643100	52800	52800	52900	52800	88
689	20240722	091000	48996600	52800	52900	52900	52800	212
690	20240722	090900	37802900	52800	52800	52800	52800	75
691	20240722	090800	33842900	52800	52900	52900	52800	28
692	20240722	090700	32364200	52900	52800	52900	52800	73
693	20240722	090600	28507700	52800	52700	52800	52700	37
694	20240722	090500	26557400	52700	52700	52700	52700	1
695	20240722	090400	26504700	52800	52900	52900	52800	18
696	20240722	090300	25554000	52900	52900	52900	52800	224
697	20240722	090200	13720100	52900	53100	53100	52900	139
698	20240722	090100	6355500	53200	53200	53200	53200	5
699	20240722	090000	6089500	53100	53500	53500	53100	114