KissMeData/215200/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	204400	1015225400	53400	53400	53400	53400	505
3	20240717	204300	1015225400	53400	53400	53400	53400	0
4	20240717	204200	1015225400	53400	53400	53400	53400	0
5	20240717	204100	1015225400	53400	53400	53400	53400	0
6	20240717	204000	1015225400	53400	53400	53400	53400	0
7	20240717	203900	1015225400	53400	53400	53400	53400	0
8	20240717	203800	1015225400	53400	53400	53400	53400	0
9	20240717	203700	1015225400	53400	53400	53400	53400	0
10	20240717	203600	1015225400	53400	53400	53400	53400	0
11	20240717	203500	1015225400	53400	53400	53400	53400	0
12	20240717	203400	1015225400	53400	53400	53400	53400	0
13	20240717	203300	1015225400	53400	53400	53400	53400	0
14	20240717	203200	1015225400	53400	53400	53400	53400	0
15	20240717	203100	1015225400	53400	53400	53400	53400	0
16	20240717	203000	1015225400	53400	53400	53400	53400	0
17	20240717	202900	1015225400	53400	53400	53400	53400	0
18	20240717	202800	1015225400	53400	53400	53400	53400	0
19	20240717	202700	1015225400	53400	53400	53400	53400	0
20	20240717	202600	1015225400	53400	53400	53400	53400	0
21	20240717	202500	1015225400	53400	53400	53400	53400	0
22	20240717	202400	1015225400	53400	53400	53400	53400	0
23	20240717	202300	1015225400	53400	53400	53400	53400	0
24	20240717	202200	1015225400	53400	53400	53400	53400	0
25	20240717	202100	1015225400	53400	53400	53400	53400	0
26	20240717	202000	1015225400	53400	53400	53400	53400	0
27	20240717	201900	1015225400	53400	53400	53400	53400	0
28	20240717	201800	1015225400	53400	53400	53400	53400	0
29	20240717	201700	1015225400	53400	53400	53400	53400	0
30	20240717	201600	1015225400	53400	53400	53400	53400	0
31	20240717	201500	1015225400	53400	53400	53400	53400	0
32	20240717	201400	1015225400	53400	53400	53400	53400	505
33	20240717	201300	1015225400	53400	53400	53400	53400	0
34	20240717	201200	1015225400	53400	53400	53400	53400	0
35	20240717	201100	1015225400	53400	53400	53400	53400	0
36	20240717	201000	1015225400	53400	53400	53400	53400	0
37	20240717	200900	1015225400	53400	53400	53400	53400	0
38	20240717	200800	1015225400	53400	53400	53400	53400	0
39	20240717	200700	1015225400	53400	53400	53400	53400	0
40	20240717	200600	1015225400	53400	53400	53400	53400	0
41	20240717	200500	1015225400	53400	53400	53400	53400	0
42	20240717	200400	1015225400	53400	53400	53400	53400	0
43	20240717	200300	1015225400	53400	53400	53400	53400	0
44	20240717	200200	1015225400	53400	53400	53400	53400	0
45	20240717	200100	1015225400	53400	53400	53400	53400	0
46	20240717	200000	1015225400	53400	53400	53400	53400	0
47	20240717	195900	1015225400	53400	53400	53400	53400	0
48	20240717	195800	1015225400	53400	53400	53400	53400	0
49	20240717	195700	1015225400	53400	53400	53400	53400	0
50	20240717	195600	1015225400	53400	53400	53400	53400	0
51	20240717	195500	1015225400	53400	53400	53400	53400	0
52	20240717	195400	1015225400	53400	53400	53400	53400	0
53	20240717	195300	1015225400	53400	53400	53400	53400	0
54	20240717	195200	1015225400	53400	53400	53400	53400	0
55	20240717	195100	1015225400	53400	53400	53400	53400	0
56	20240717	195000	1015225400	53400	53400	53400	53400	0
57	20240717	194900	1015225400	53400	53400	53400	53400	0
58	20240717	194800	1015225400	53400	53400	53400	53400	0
59	20240717	194700	1015225400	53400	53400	53400	53400	0
60	20240717	194600	1015225400	53400	53400	53400	53400	0
61	20240717	194500	1015225400	53400	53400	53400	53400	0
62	20240717	194400	1015225400	53400	53400	53400	53400	505
63	20240717	194300	1015225400	53400	53400	53400	53400	0
64	20240717	194200	1015225400	53400	53400	53400	53400	0
65	20240717	194100	1015225400	53400	53400	53400	53400	0
66	20240717	194000	1015225400	53400	53400	53400	53400	0
67	20240717	193900	1015225400	53400	53400	53400	53400	0
68	20240717	193800	1015225400	53400	53400	53400	53400	0
69	20240717	193700	1015225400	53400	53400	53400	53400	0
70	20240717	193600	1015225400	53400	53400	53400	53400	0
71	20240717	193500	1015225400	53400	53400	53400	53400	0
72	20240717	193400	1015225400	53400	53400	53400	53400	0
73	20240717	193300	1015225400	53400	53400	53400	53400	0
74	20240717	193200	1015225400	53400	53400	53400	53400	0
75	20240717	193100	1015225400	53400	53400	53400	53400	0
76	20240717	193000	1015225400	53400	53400	53400	53400	0
77	20240717	192900	1015225400	53400	53400	53400	53400	0
78	20240717	192800	1015225400	53400	53400	53400	53400	0
79	20240717	192700	1015225400	53400	53400	53400	53400	0
80	20240717	192600	1015225400	53400	53400	53400	53400	0
81	20240717	192500	1015225400	53400	53400	53400	53400	0
82	20240717	192400	1015225400	53400	53400	53400	53400	0
83	20240717	192300	1015225400	53400	53400	53400	53400	0
84	20240717	192200	1015225400	53400	53400	53400	53400	0
85	20240717	192100	1015225400	53400	53400	53400	53400	0
86	20240717	192000	1015225400	53400	53400	53400	53400	0
87	20240717	191900	1015225400	53400	53400	53400	53400	0
88	20240717	191800	1015225400	53400	53400	53400	53400	0
89	20240717	191700	1015225400	53400	53400	53400	53400	0
90	20240717	191600	1015225400	53400	53400	53400	53400	0
91	20240717	191500	1015225400	53400	53400	53400	53400	0
92	20240717	191400	1015225400	53400	53400	53400	53400	505
93	20240717	191300	1015225400	53400	53400	53400	53400	0
94	20240717	191200	1015225400	53400	53400	53400	53400	0
95	20240717	191100	1015225400	53400	53400	53400	53400	0
96	20240717	191000	1015225400	53400	53400	53400	53400	0
97	20240717	190900	1015225400	53400	53400	53400	53400	0
98	20240717	190800	1015225400	53400	53400	53400	53400	0
99	20240717	190700	1015225400	53400	53400	53400	53400	0
100	20240717	190600	1015225400	53400	53400	53400	53400	0
101	20240717	190500	1015225400	53400	53400	53400	53400	0
102	20240717	190400	1015225400	53400	53400	53400	53400	0
103	20240717	190300	1015225400	53400	53400	53400	53400	0
104	20240717	190200	1015225400	53400	53400	53400	53400	0
105	20240717	190100	1015225400	53400	53400	53400	53400	0
106	20240717	190000	1015225400	53400	53400	53400	53400	0
107	20240717	185900	1015225400	53400	53400	53400	53400	0
108	20240717	185800	1015225400	53400	53400	53400	53400	0
109	20240717	185700	1015225400	53400	53400	53400	53400	0
110	20240717	185600	1015225400	53400	53400	53400	53400	0
111	20240717	185500	1015225400	53400	53400	53400	53400	0
112	20240717	185400	1015225400	53400	53400	53400	53400	0
113	20240717	185300	1015225400	53400	53400	53400	53400	0
114	20240717	185200	1015225400	53400	53400	53400	53400	0
115	20240717	185100	1015225400	53400	53400	53400	53400	0
116	20240717	185000	1015225400	53400	53400	53400	53400	0
117	20240717	184900	1015225400	53400	53400	53400	53400	0
118	20240717	184800	1015225400	53400	53400	53400	53400	0
119	20240717	184700	1015225400	53400	53400	53400	53400	0
120	20240717	184600	1015225400	53400	53400	53400	53400	0
121	20240717	184500	1015225400	53400	53400	53400	53400	0
122	20240717	184400	1015225400	53400	53400	53400	53400	505
123	20240717	184300	1015225400	53400	53400	53400	53400	0
124	20240717	184200	1015225400	53400	53400	53400	53400	0
125	20240717	184100	1015225400	53400	53400	53400	53400	0
126	20240717	184000	1015225400	53400	53400	53400	53400	0
127	20240717	183900	1015225400	53400	53400	53400	53400	0
128	20240717	183800	1015225400	53400	53400	53400	53400	0
129	20240717	183700	1015225400	53400	53400	53400	53400	0
130	20240717	183600	1015225400	53400	53400	53400	53400	0
131	20240717	183500	1015225400	53400	53400	53400	53400	0
132	20240717	183400	1015225400	53400	53400	53400	53400	0
133	20240717	183300	1015225400	53400	53400	53400	53400	0
134	20240717	183200	1015225400	53400	53400	53400	53400	0
135	20240717	183100	1015225400	53400	53400	53400	53400	0
136	20240717	183000	1015225400	53400	53400	53400	53400	0
137	20240717	182900	1015225400	53400	53400	53400	53400	0
138	20240717	182800	1015225400	53400	53400	53400	53400	0
139	20240717	182700	1015225400	53400	53400	53400	53400	0
140	20240717	182600	1015225400	53400	53400	53400	53400	0
141	20240717	182500	1015225400	53400	53400	53400	53400	0
142	20240717	182400	1015225400	53400	53400	53400	53400	0
143	20240717	182300	1015225400	53400	53400	53400	53400	0
144	20240717	182200	1015225400	53400	53400	53400	53400	0
145	20240717	182100	1015225400	53400	53400	53400	53400	0
146	20240717	182000	1015225400	53400	53400	53400	53400	0
147	20240717	181900	1015225400	53400	53400	53400	53400	0
148	20240717	181800	1015225400	53400	53400	53400	53400	0
149	20240717	181700	1015225400	53400	53400	53400	53400	0
150	20240717	181600	1015225400	53400	53400	53400	53400	0
151	20240717	181500	1015225400	53400	53400	53400	53400	0
152	20240717	181400	1015225400	53400	53400	53400	53400	505
153	20240717	181300	1015225400	53400	53400	53400	53400	0
154	20240717	181200	1015225400	53400	53400	53400	53400	0
155	20240717	181100	1015225400	53400	53400	53400	53400	0
156	20240717	181000	1015225400	53400	53400	53400	53400	0
157	20240717	180900	1015225400	53400	53400	53400	53400	0
158	20240717	180800	1015225400	53400	53400	53400	53400	0
159	20240717	180700	1015225400	53400	53400	53400	53400	0
160	20240717	180600	1015225400	53400	53400	53400	53400	0
161	20240717	180500	1015225400	53400	53400	53400	53400	0
162	20240717	180400	1015225400	53400	53400	53400	53400	0
163	20240717	180300	1015225400	53400	53400	53400	53400	0
164	20240717	180200	1015225400	53400	53400	53400	53400	0
165	20240717	180100	1015225400	53400	53400	53400	53400	0
166	20240717	180000	1015225400	53400	53400	53400	53400	0
167	20240717	175900	1015225400	53400	53400	53400	53400	0
168	20240717	175800	1015225400	53400	53400	53400	53400	0
169	20240717	175700	1015225400	53400	53400	53400	53400	0
170	20240717	175600	1015225400	53400	53400	53400	53400	0
171	20240717	175500	1015225400	53400	53400	53400	53400	0
172	20240717	175400	1015225400	53400	53400	53400	53400	0
173	20240717	175300	1015225400	53400	53400	53400	53400	0
174	20240717	175200	1015225400	53400	53400	53400	53400	0
175	20240717	175100	1015225400	53400	53400	53400	53400	0
176	20240717	175000	1015225400	53400	53400	53400	53400	0
177	20240717	174900	1015225400	53400	53400	53400	53400	0
178	20240717	174800	1015225400	53400	53400	53400	53400	0
179	20240717	174700	1015225400	53400	53400	53400	53400	0
180	20240717	174600	1015225400	53400	53400	53400	53400	0
181	20240717	174500	1015225400	53400	53400	53400	53400	0
182	20240717	174400	1015225400	53400	53400	53400	53400	505
183	20240717	174300	1015225400	53400	53400	53400	53400	0
184	20240717	174200	1015225400	53400	53400	53400	53400	0
185	20240717	174100	1015225400	53400	53400	53400	53400	0
186	20240717	174000	1015225400	53400	53400	53400	53400	0
187	20240717	173900	1015225400	53400	53400	53400	53400	0
188	20240717	173800	1015225400	53400	53400	53400	53400	0
189	20240717	173700	1015225400	53400	53400	53400	53400	0
190	20240717	173600	1015225400	53400	53400	53400	53400	0
191	20240717	173500	1015225400	53400	53400	53400	53400	0
192	20240717	173400	1015225400	53400	53400	53400	53400	0
193	20240717	173300	1015225400	53400	53400	53400	53400	0
194	20240717	173200	1015225400	53400	53400	53400	53400	0
195	20240717	173100	1015225400	53400	53400	53400	53400	0
196	20240717	173000	1015225400	53400	53400	53400	53400	0
197	20240717	172900	1015225400	53400	53400	53400	53400	0
198	20240717	172800	1015225400	53400	53400	53400	53400	0
199	20240717	172700	1015225400	53400	53400	53400	53400	0
200	20240717	172600	1015225400	53400	53400	53400	53400	0
201	20240717	172500	1015225400	53400	53400	53400	53400	0
202	20240717	172400	1015225400	53400	53400	53400	53400	0
203	20240717	172300	1015225400	53400	53400	53400	53400	0
204	20240717	172200	1015225400	53400	53400	53400	53400	0
205	20240717	172100	1015225400	53400	53400	53400	53400	0
206	20240717	172000	1015225400	53400	53400	53400	53400	0
207	20240717	171900	1015225400	53400	53400	53400	53400	0
208	20240717	171800	1015225400	53400	53400	53400	53400	0
209	20240717	171700	1015225400	53400	53400	53400	53400	0
210	20240717	171600	1015225400	53400	53400	53400	53400	0
211	20240717	171500	1015225400	53400	53400	53400	53400	0
212	20240717	171400	1015225400	53400	53400	53400	53400	505
213	20240717	171300	1015225400	53400	53400	53400	53400	0
214	20240717	171200	1015225400	53400	53400	53400	53400	0
215	20240717	171100	1015225400	53400	53400	53400	53400	0
216	20240717	171000	1015225400	53400	53400	53400	53400	0
217	20240717	170900	1015225400	53400	53400	53400	53400	0
218	20240717	170800	1015225400	53400	53400	53400	53400	0
219	20240717	170700	1015225400	53400	53400	53400	53400	0
220	20240717	170600	1015225400	53400	53400	53400	53400	0
221	20240717	170500	1015225400	53400	53400	53400	53400	0
222	20240717	170400	1015225400	53400	53400	53400	53400	0
223	20240717	170300	1015225400	53400	53400	53400	53400	0
224	20240717	170200	1015225400	53400	53400	53400	53400	0
225	20240717	170100	1015225400	53400	53400	53400	53400	0
226	20240717	170000	1015225400	53400	53400	53400	53400	0
227	20240717	165900	1015225400	53400	53400	53400	53400	0
228	20240717	165800	1015225400	53400	53400	53400	53400	0
229	20240717	165700	1015225400	53400	53400	53400	53400	0
230	20240717	165600	1015225400	53400	53400	53400	53400	0
231	20240717	165500	1015225400	53400	53400	53400	53400	0
232	20240717	165400	1015225400	53400	53400	53400	53400	0
233	20240717	165300	1015225400	53400	53400	53400	53400	0
234	20240717	165200	1015225400	53400	53400	53400	53400	0
235	20240717	165100	1015225400	53400	53400	53400	53400	0
236	20240717	165000	1015225400	53400	53400	53400	53400	0
237	20240717	164900	1015225400	53400	53400	53400	53400	0
238	20240717	164800	1015225400	53400	53400	53400	53400	0
239	20240717	164700	1015225400	53400	53400	53400	53400	0
240	20240717	164600	1015225400	53400	53400	53400	53400	0
241	20240717	164500	1015225400	53400	53400	53400	53400	0
242	20240717	164400	1015225400	53400	53400	53400	53400	505
243	20240717	164300	1015225400	53400	53400	53400	53400	0
244	20240717	164200	1015225400	53400	53400	53400	53400	0
245	20240717	164100	1015225400	53400	53400	53400	53400	0
246	20240717	164000	1015225400	53400	53400	53400	53400	0
247	20240717	163900	1015225400	53400	53400	53400	53400	0
248	20240717	163800	1015225400	53400	53400	53400	53400	0
249	20240717	163700	1015225400	53400	53400	53400	53400	0
250	20240717	163600	1015225400	53400	53400	53400	53400	0
251	20240717	163500	1015225400	53400	53400	53400	53400	0
252	20240717	163400	1015225400	53400	53400	53400	53400	0
253	20240717	163300	1015225400	53400	53400	53400	53400	0
254	20240717	163200	1015225400	53400	53400	53400	53400	0
255	20240717	163100	1015225400	53400	53400	53400	53400	0
256	20240717	163000	1015225400	53400	53400	53400	53400	0
257	20240717	162900	1015225400	53400	53400	53400	53400	0
258	20240717	162800	1015225400	53400	53400	53400	53400	0
259	20240717	162700	1015225400	53400	53400	53400	53400	0
260	20240717	162600	1015225400	53400	53400	53400	53400	0
261	20240717	162500	1015225400	53400	53400	53400	53400	0
262	20240717	162400	1015225400	53400	53400	53400	53400	0
263	20240717	162300	1015225400	53400	53400	53400	53400	0
264	20240717	162200	1015225400	53400	53400	53400	53400	0
265	20240717	162100	1015225400	53400	53400	53400	53400	0
266	20240717	162000	1015225400	53400	53400	53400	53400	0
267	20240717	161900	1015225400	53400	53400	53400	53400	0
268	20240717	161800	1015225400	53400	53400	53400	53400	0
269	20240717	161700	1015225400	53400	53400	53400	53400	0
270	20240717	161600	1015225400	53400	53400	53400	53400	0
271	20240717	161500	1015225400	53400	53400	53400	53400	0
272	20240717	161400	1015225400	53400	53400	53400	53400	505
273	20240717	161300	1015225400	53400	53400	53400	53400	0
274	20240717	161200	1015225400	53400	53400	53400	53400	0
275	20240717	161100	1015225400	53400	53400	53400	53400	0
276	20240717	161000	1015225400	53400	53400	53400	53400	0
277	20240717	160900	1015225400	53400	53400	53400	53400	0
278	20240717	160800	1015225400	53400	53400	53400	53400	0
279	20240717	160700	1015225400	53400	53400	53400	53400	0
280	20240717	160600	1015225400	53400	53400	53400	53400	0
281	20240717	160500	1015225400	53400	53400	53400	53400	0
282	20240717	160400	1015225400	53400	53400	53400	53400	0
283	20240717	160300	1015225400	53400	53400	53400	53400	0
284	20240717	160200	1015225400	53400	53400	53400	53400	0
285	20240717	160100	1015225400	53400	53400	53400	53400	0
286	20240717	160000	1015225400	53400	53400	53400	53400	0
287	20240717	155900	1015225400	53400	53400	53400	53400	0
288	20240717	155800	1015225400	53400	53400	53400	53400	0
289	20240717	155700	1015225400	53400	53400	53400	53400	0
290	20240717	155600	1015225400	53400	53400	53400	53400	0
291	20240717	155500	1015225400	53400	53400	53400	53400	0
292	20240717	155400	1015225400	53400	53400	53400	53400	0
293	20240717	155300	1015225400	53400	53400	53400	53400	0
294	20240717	155200	1015225400	53400	53400	53400	53400	0
295	20240717	155100	1015225400	53400	53400	53400	53400	0
296	20240717	155000	1015225400	53400	53400	53400	53400	0
297	20240717	154900	1015225400	53400	53400	53400	53400	0
298	20240717	154800	1015225400	53400	53400	53400	53400	0
299	20240717	154700	1015225400	53400	53400	53400	53400	0
300	20240717	154600	1015225400	53400	53400	53400	53400	0
301	20240717	154500	1015225400	53400	53400	53400	53400	0
302	20240717	154400	1015225400	53400	53400	53400	53400	505
303	20240717	154300	1015225400	53400	53400	53400	53400	0
304	20240717	154200	1015225400	53400	53400	53400	53400	0
305	20240717	154100	1015225400	53400	53400	53400	53400	0
306	20240717	154000	1015225400	53400	53400	53400	53400	0
307	20240717	153900	1015225400	53400	53400	53400	53400	0
308	20240717	153800	1015225400	53400	53400	53400	53400	0
309	20240717	153700	1015225400	53400	53400	53400	53400	0
310	20240717	153600	1015225400	53400	53400	53400	53400	0
311	20240717	153500	1015225400	53400	53400	53400	53400	0
312	20240717	153400	1015225400	53400	53400	53400	53400	0
313	20240717	153300	1015225400	53400	53400	53400	53400	0
314	20240717	153200	1015225400	53400	53400	53400	53400	0
315	20240717	153100	1015225400	53400	53400	53400	53400	0
316	20240717	153000	1015225400	53400	53400	53400	53400	505
317	20240717	152900	988258400	53400	53400	53400	53400	0
318	20240717	152800	988258400	53400	53400	53400	53400	0
319	20240717	152700	988258400	53400	53400	53400	53400	0
320	20240717	152600	988258400	53400	53400	53400	53400	0
321	20240717	152500	988258400	53400	53400	53400	53400	0
322	20240717	152400	988258400	53400	53400	53400	53400	0
323	20240717	152300	988258400	53400	53400	53400	53400	0
324	20240717	152200	988258400	53400	53400	53400	53400	0
325	20240717	152100	988258400	53400	53400	53400	53400	0
326	20240717	152000	988258400	53400	53400	53400	53400	0
327	20240717	151900	988258400	53400	53400	53400	53300	78
328	20240717	151800	984093400	53400	53400	53400	53400	3
329	20240717	151700	983933200	53400	53400	53400	53400	74
330	20240717	151600	979981600	53400	53400	53400	53400	81
331	20240717	151500	975656200	53400	53300	53400	53300	76
332	20240717	151400	971599600	53300	53300	53400	53300	81
333	20240717	151300	967277700	53400	53300	53400	53300	57
334	20240717	151200	964235500	53300	53300	53400	53300	484
335	20240717	151100	938391900	53300	53400	53400	53300	123
336	20240717	151000	931829900	53300	53300	53300	53300	85
337	20240717	150900	927299400	53300	53300	53400	53300	66
338	20240717	150800	923781400	53300	53300	53400	53300	88
339	20240717	150700	919090400	53300	53300	53400	53300	320
340	20240717	150600	902030400	53300	53300	53300	53300	119
341	20240717	150500	895687700	53300	53300	53400	53300	67
342	20240717	150400	892116500	53300	53300	53400	53300	92
343	20240717	150300	887210800	53300	53300	53400	53300	102
344	20240717	150200	881771700	53300	53300	53300	53300	66
345	20240717	150100	878253900	53300	53300	53300	53300	72
346	20240717	150000	874416300	53300	53300	53400	53300	25
347	20240717	145900	873083600	53300	53300	53300	53300	85
348	20240717	145800	868553100	53300	53300	53300	53300	56
349	20240717	145700	865568300	53300	53400	53400	53300	101
350	20240717	145600	860176500	53400	53300	53400	53300	175
351	20240717	145500	850838300	53300	53300	53300	53300	75
352	20240717	145400	846840800	53300	53300	53400	53300	87
353	20240717	145300	842202500	53400	53300	53400	53300	38
354	20240717	145200	840175400	53300	53300	53400	53300	82
355	20240717	145100	835803500	53400	53400	53400	53300	56
356	20240717	145000	832814500	53500	53400	53500	53400	181
357	20240717	144900	823138000	53400	53400	53400	53400	74
358	20240717	144800	819186400	53400	53400	53400	53400	76
359	20240717	144700	815128000	53500	53400	53500	53400	75
360	20240717	144600	811122900	53400	53400	53500	53400	139
361	20240717	144500	803694100	53400	53400	53400	53400	15
362	20240717	144400	802893100	53400	53500	53600	53400	42
363	20240717	144300	800646800	53500	53500	53500	53500	81
364	20240717	144200	796313300	53500	53500	53500	53500	65
365	20240717	144100	792835800	53500	53500	53500	53500	184
366	20240717	144000	782991800	53500	53500	53600	53500	111
367	20240717	143900	777051300	53500	53500	53600	53500	78
368	20240717	143800	772877600	53500	53600	53600	53500	25
369	20240717	143700	771539900	53500	53500	53500	53500	78
370	20240717	143600	767366900	53500	53500	53600	53500	140
371	20240717	143500	759874900	53500	53500	53600	53500	88
372	20240717	143400	755165200	53500	53500	53500	53500	71
373	20240717	143300	751366700	53500	53500	53600	53500	105
374	20240717	143200	745746500	53500	53500	53600	53500	165
375	20240717	143100	736909000	53500	53500	53500	53500	26
376	20240717	143000	735518000	53500	53500	53500	53500	71
377	20240717	142900	731719500	53500	53500	53600	53500	99
378	20240717	142800	726421900	53500	53600	53600	53500	117
379	20240717	142700	720159700	53500	53500	53600	53500	101
380	20240717	142600	714754200	53500	53600	53600	53500	946
381	20240717	142500	664052300	53600	53600	53700	53600	98
382	20240717	142400	658797900	53600	53600	53700	53600	29
383	20240717	142300	657243400	53600	53600	53700	53600	108
384	20240717	142200	651454100	53600	53700	53700	53600	276
385	20240717	142100	636635400	53600	53600	53700	53600	96
386	20240717	142000	631487600	53600	53600	53600	53600	71
387	20240717	141900	627682000	53600	53600	53600	53600	11
388	20240717	141800	627092400	53600	53700	53800	53600	110
389	20240717	141700	621181900	53600	53600	53700	53600	50
390	20240717	141600	618499900	53600	53700	53700	53600	4
391	20240717	141500	618285400	53700	53700	53700	53700	61
392	20240717	141400	615009700	53700	53700	53700	53700	21
393	20240717	141300	613882000	53700	53700	53700	53700	215
394	20240717	141200	602336500	53700	53800	53800	53700	123
395	20240717	141100	595730900	53700	53700	53700	53700	3
396	20240717	141000	595569800	53700	53700	53700	53700	32
397	20240717	140900	593851400	53700	53700	53700	53700	10
398	20240717	140800	593314400	53800	53800	53800	53800	51
399	20240717	140700	590570600	53700	53700	53700	53700	23
400	20240717	140600	589335500	53700	53700	53700	53700	100
401	20240717	140500	583965500	53700	53700	53700	53700	14
402	20240717	140400	583213700	53700	53700	53700	53700	7
403	20240717	140300	582837800	53700	53700	53700	53700	2
404	20240717	140200	582730400	53700	53700	53700	53700	17
405	20240717	140100	581817500	53700	53700	53700	53700	7
406	20240717	140000	581441600	53700	53700	53700	53700	14
407	20240717	135900	580689800	53700	53700	53700	53700	9
408	20240717	135800	580206500	53700	53700	53800	53700	43
409	20240717	135700	577897200	53700	53700	53700	53700	0
410	20240717	135600	577897200	53700	53800	53800	53700	9
411	20240717	135500	577413700	53700	53700	53800	53700	46
412	20240717	135400	574943400	53700	53700	53700	53700	27
413	20240717	135300	573493500	53600	53600	53700	53600	129
414	20240717	135200	566568300	53700	53700	53700	53700	126
415	20240717	135100	559802100	53700	53700	53700	53700	21
416	20240717	135000	558674400	53700	53700	53700	53700	12
417	20240717	134900	558030000	53700	53700	53700	53700	3
418	20240717	134800	557868900	53600	53600	53700	53600	43
419	20240717	134700	555561800	53700	53700	53700	53700	136
420	20240717	134600	548258600	53700	53600	53700	53600	106
421	20240717	134500	542568200	53700	53600	53700	53600	2
422	20240717	134400	542460900	53600	53600	53600	53600	5
423	20240717	134300	542192900	53600	53600	53700	53600	31
424	20240717	134200	540530100	53600	53600	53600	53600	2
425	20240717	134100	540422900	53700	53700	53700	53600	20
426	20240717	134000	539350000	53600	53700	53700	53600	26
427	20240717	133900	537954800	53600	53600	53600	53600	3
428	20240717	133800	537794000	53700	53700	53800	53700	58
429	20240717	133700	534679300	53700	53700	53700	53700	2
430	20240717	133600	534571900	53700	53600	53700	53600	15
431	20240717	133500	533767600	53600	53600	53600	53600	10
432	20240717	133400	533231600	53700	53600	53700	53600	31
433	20240717	133300	531568000	53700	53700	53700	53700	17
434	20240717	133200	530655100	53700	53700	53700	53700	37
435	20240717	133100	528668200	53700	53600	53700	53600	13
436	20240717	133000	527971300	53600	53700	53700	53600	111
437	20240717	132900	522017400	53700	53700	53700	53700	35
438	20240717	132800	520137900	53700	53700	53700	53700	2
439	20240717	132700	520030500	53700	53700	53700	53700	41
440	20240717	132600	517828800	53700	53700	53700	53700	14
441	20240717	132500	517077000	53800	53700	53800	53700	3
442	20240717	132400	516915800	53700	53700	53700	53700	170
443	20240717	132300	507786800	53700	53700	53700	53700	2
444	20240717	132200	507679400	53700	53700	53700	53700	18
445	20240717	132100	506712800	53700	53700	53700	53700	5
446	20240717	132000	506444300	53700	53700	53700	53700	0
447	20240717	131900	506444300	53700	53800	53800	53700	33
448	20240717	131800	504671200	53800	53800	53800	53800	12
449	20240717	131700	504025600	53700	53700	53800	53700	29
450	20240717	131600	502467200	53700	53700	53700	53700	12
451	20240717	131500	501822800	53700	53700	53700	53700	0
452	20240717	131400	501822800	53700	53700	53700	53700	32
453	20240717	131300	500104400	53700	53700	53700	53700	98
454	20240717	131200	494841800	53700	53600	53700	53600	41
455	20240717	131100	492641500	53700	53800	53800	53700	14
456	20240717	131000	491889000	53600	53600	53600	53600	17
457	20240717	130900	490977800	53700	53700	53700	53700	107
458	20240717	130800	485231900	53700	53700	53700	53700	200
459	20240717	130700	474491900	53700	53700	53700	53700	14
460	20240717	130600	473740100	53700	53700	53800	53700	12
461	20240717	130500	473095400	53700	53900	53900	53700	114
462	20240717	130400	466953600	53900	53900	53900	53900	14
463	20240717	130300	466199000	53700	53700	53700	53700	10
464	20240717	130200	465662000	53700	53800	53800	53700	212
465	20240717	130100	454257700	53800	53700	53800	53700	10
466	20240717	130000	453720600	53700	53700	53700	53700	11
467	20240717	125900	453129900	53700	53700	53700	53700	0
468	20240717	125800	453129900	53700	53700	53800	53700	31
469	20240717	125700	451464500	53700	53700	53700	53700	0
470	20240717	125600	451464500	53700	53700	53700	53700	2
471	20240717	125500	451357100	53700	53800	53800	53700	15
472	20240717	125400	450550800	53800	53800	53800	53800	3
473	20240717	125300	450389400	53800	53800	53800	53800	347
474	20240717	125200	431720800	53800	53800	53800	53800	0
475	20240717	125100	431720800	53800	53800	53800	53700	7
476	20240717	125000	431344700	53700	53700	53700	53700	19
477	20240717	124900	430324400	53700	53700	53700	53700	3
478	20240717	124800	430163300	53700	53700	53800	53700	13
479	20240717	124700	429465100	53700	53700	53800	53700	13
480	20240717	124600	428766800	53700	53700	53700	53700	43
481	20240717	124500	426457700	53700	53700	53700	53700	9
482	20240717	124400	425974400	53700	53700	53700	53700	4
483	20240717	124300	425759600	53700	53700	53700	53700	24
484	20240717	124200	424470800	53700	53700	53700	53700	10
485	20240717	124100	423933800	53800	53700	53800	53700	14
486	20240717	124000	423181700	53700	53700	53700	53700	4
487	20240717	123900	422966900	53700	53700	53700	53700	11
488	20240717	123800	422376200	53800	53700	53800	53700	33
489	20240717	123700	420602300	53700	53700	53700	53700	9
490	20240717	123600	420119000	53700	53700	53700	53700	14
491	20240717	123500	419367200	53700	53700	53700	53700	3
492	20240717	123400	419206100	53700	53700	53700	53700	19
493	20240717	123300	418185800	53800	53700	53800	53700	4
494	20240717	123200	417970800	53700	53700	53700	53700	10
495	20240717	123100	417433800	53700	53700	53700	53700	25
496	20240717	123000	416091300	53700	53700	53700	53700	0
497	20240717	122900	416091300	53700	53700	53700	53700	19
498	20240717	122800	415071000	53700	53700	53700	53700	5
499	20240717	122700	414802500	53700	53700	53700	53700	1
500	20240717	122600	414748800	53700	53800	53800	53700	34
501	20240717	122500	412922000	53800	53800	53800	53800	51
502	20240717	122400	410178200	53700	53700	53700	53700	33
503	20240717	122300	408406100	53800	53800	53800	53800	339
504	20240717	122200	390167900	53800	53800	53800	53800	15
505	20240717	122100	389360900	53800	53800	53800	53800	8
506	20240717	122000	388930500	53800	53800	53800	53800	2
507	20240717	121900	388822900	53800	53800	53900	53800	16
508	20240717	121800	387961900	53800	53800	53800	53800	7
509	20240717	121700	387585300	53800	53800	53800	53800	17
510	20240717	121600	386670700	53800	53900	53900	53800	9
511	20240717	121500	386186400	53900	53800	53900	53800	4
512	20240717	121400	385971100	53800	53800	53800	53800	11
513	20240717	121300	385379300	53800	53800	53800	53800	17
514	20240717	121200	384464700	53800	53900	53900	53800	149
515	20240717	121100	376433900	53900	53900	53900	53900	47
516	20240717	121000	373900600	53900	53900	54000	53900	144
517	20240717	120900	366126700	53900	53900	53900	53900	8
518	20240717	120800	365695500	54000	53900	54000	53900	12
519	20240717	120700	365048600	53900	53900	53900	53900	11
520	20240717	120600	364455700	53900	53900	53900	53900	3
521	20240717	120500	364294000	53900	53900	53900	53900	22
522	20240717	120400	363108200	53900	53900	53900	53900	0
523	20240717	120300	363108200	53900	53900	53900	53900	4
524	20240717	120200	362892600	53900	53900	53900	53900	18
525	20240717	120100	361922400	53900	54000	54000	53900	7
526	20240717	120000	361544900	53900	53900	53900	53900	18
527	20240717	115900	360574700	53900	53900	53900	53900	4
528	20240717	115800	360359100	53900	53900	53900	53900	15
529	20240717	115700	359550600	53900	54000	54000	53900	9
530	20240717	115600	359065300	53900	53900	53900	53900	9
531	20240717	115500	358580200	53900	53900	53900	53900	245
532	20240717	115400	345374700	53900	53900	53900	53900	5
533	20240717	115300	345105200	53900	54000	54000	53900	30
534	20240717	115200	343486300	53900	54000	54000	53900	69
535	20240717	115100	339761200	54000	54000	54000	54000	1
536	20240717	115000	339707200	53900	53900	54000	53900	57
537	20240717	114900	336630900	53900	53900	53900	53900	42
538	20240717	114800	334367100	53900	53900	53900	53900	66
539	20240717	114700	330809700	53800	53800	53800	53800	9
540	20240717	114600	330325500	53900	53800	53900	53800	41
541	20240717	114500	328117000	53800	53800	53800	53800	3
542	20240717	114400	327955600	53900	53800	53900	53800	23
543	20240717	114300	326716600	53800	53800	53800	53800	15
544	20240717	114200	325909600	53800	53800	53800	53800	0
545	20240717	114100	325909600	53800	53800	53800	53800	18
546	20240717	114000	324941200	53800	53900	53900	53800	4
547	20240717	113900	324725900	53800	53800	53800	53800	19
548	20240717	113800	323703700	53800	53800	53800	53800	14
549	20240717	113700	322950500	53800	53800	53800	53800	0
550	20240717	113600	322950500	53800	53800	53800	53800	21
551	20240717	113500	321820700	53800	53900	53900	53800	8
552	20240717	113400	321389800	53800	53800	53800	53800	13
553	20240717	113300	320690400	53900	53900	53900	53900	5
554	20240717	113200	320420900	53800	53800	53800	53800	0
555	20240717	113100	320420900	53800	53900	53900	53800	429
556	20240717	113000	297299500	53900	53900	53900	53900	1
557	20240717	112900	297245600	53800	53800	53800	53800	13
558	20240717	112800	296546200	53900	53800	53900	53800	24
559	20240717	112700	295254900	53800	53800	53800	53800	6
560	20240717	112600	294932100	53800	53800	53800	53800	48
561	20240717	112500	292349700	53800	53900	53900	53800	8
562	20240717	112400	291919200	53800	53800	53800	53800	16
563	20240717	112300	291058400	53800	53800	53800	53800	7
564	20240717	112200	290681800	53800	53800	53800	53800	14
565	20240717	112100	289928600	53900	53900	53900	53900	1
566	20240717	112000	289874700	53800	53900	53900	53800	12
567	20240717	111900	289229000	53800	53800	53800	53800	12
568	20240717	111800	288583400	53800	53800	53800	53800	10
569	20240717	111700	288045400	53800	53800	53800	53800	11
570	20240717	111600	287453600	53800	53800	53800	53800	136
571	20240717	111500	280136800	53700	53700	53800	53700	12
572	20240717	111400	279492200	53700	53700	53700	53700	11
573	20240717	111300	278901500	53700	53700	53700	53700	4
574	20240717	111200	278686700	53700	53700	53700	53700	22
575	20240717	111100	277505300	53700	53700	53700	53700	2
576	20240717	111000	277397900	53700	53700	53700	53700	19
577	20240717	110900	276377600	53700	53700	53700	53700	0
578	20240717	110800	276377600	53700	53700	53700	53700	5
579	20240717	110700	276109100	53700	53700	53700	53700	19
580	20240717	110600	275088800	53700	53700	53700	53700	2
581	20240717	110500	274981400	53700	53700	53700	53700	16
582	20240717	110400	274122200	53700	53700	53700	53700	10
583	20240717	110300	273585200	53700	53700	53700	53700	0
584	20240717	110200	273585200	53700	53800	53800	53700	477
585	20240717	110100	247925300	53800	53900	53900	53800	42
586	20240717	110000	245661700	53800	53700	53800	53700	82
587	20240717	105900	241251200	53700	53800	53800	53700	15
588	20240717	105800	240445200	53800	53800	53800	53800	2
589	20240717	105700	240337600	53800	53700	53800	53700	5
590	20240717	105600	240069000	53700	53700	53700	53700	7
591	20240717	105500	239693100	53700	53700	53700	53700	4
592	20240717	105400	239478300	53700	53700	53700	53700	7
593	20240717	105300	239102400	53700	53800	53800	53700	18
594	20240717	105200	238134200	53700	53800	53800	53700	41
595	20240717	105100	235928600	53700	53800	53800	53700	55
596	20240717	105000	232970300	53700	53700	53700	53700	3
597	20240717	104900	232809200	53700	53700	53700	53700	2
598	20240717	104800	232701800	53800	53700	53800	53700	57
599	20240717	104700	229636100	53800	53800	53800	53800	0
600	20240717	104600	229636100	53800	53700	53800	53700	21
601	20240717	104500	228507500	53700	53700	53700	53700	1
602	20240717	104400	228453800	53800	53800	53800	53800	0
603	20240717	104300	228453800	53800	53700	53800	53600	75
604	20240717	104200	224426900	53600	53600	53600	53600	2
605	20240717	104100	224319700	53600	53600	53600	53600	10
606	20240717	104000	223783700	53600	53600	53600	53600	5
607	20240717	103900	223515700	53600	53600	53600	53600	5
608	20240717	103800	223247700	53600	53700	53700	53600	13
609	20240717	103700	222550500	53600	53600	53600	53600	1
610	20240717	103600	222496900	53600	53700	53700	53600	24
611	20240717	103500	221208500	53600	53600	53600	53600	7
612	20240717	103400	220833300	53600	53600	53600	53600	4
613	20240717	103300	220618900	53600	53600	53600	53600	7
614	20240717	103200	220243700	53600	53600	53600	53600	350
615	20240717	103100	201483700	53600	53600	53600	53600	0
616	20240717	103000	201483700	53600	53600	53600	53600	10
617	20240717	102900	200947700	53600	53600	53600	53600	2
618	20240717	102800	200840500	53600	53700	53700	53600	2
619	20240717	102700	200733200	53600	53600	53600	53600	12
620	20240717	102600	200090000	53600	53600	53600	53600	1
621	20240717	102500	200036400	53600	53600	53600	53600	10
622	20240717	102400	199500400	53600	53600	53600	53600	0
623	20240717	102300	199500400	53600	53600	53600	53600	5
624	20240717	102200	199232400	53600	53600	53600	53600	8
625	20240717	102100	198803600	53700	53700	53700	53700	16
626	20240717	102000	197944400	53600	53700	53700	53600	234
627	20240717	101900	185378800	53700	53700	53700	53700	59
628	20240717	101800	182210500	53700	53700	53700	53700	3
629	20240717	101700	182049400	53700	53700	53700	53700	7
630	20240717	101600	181673500	53700	53700	53700	53700	3
631	20240717	101500	181512400	53700	53700	53700	53700	2
632	20240717	101400	181405000	53700	53700	53700	53700	60
633	20240717	101300	178183000	53700	53800	53800	53700	4
634	20240717	101200	177968100	53700	53700	53700	53700	5
635	20240717	101100	177699600	53700	53800	53800	53700	104
636	20240717	101000	172105300	53800	53800	53800	53800	0
637	20240717	100900	172105300	53800	53800	53800	53800	19
638	20240717	100800	171083100	53900	53900	53900	53900	175
639	20240717	100700	161650600	53900	53900	53900	53900	23
640	20240717	100600	160410900	53900	54000	54000	53900	155
641	20240717	100500	152041600	53900	53900	53900	53900	0
642	20240717	100400	152041600	53900	53900	54000	53900	86
643	20240717	100300	147398800	54000	54000	54000	54000	2
644	20240717	100200	147290800	53900	53900	53900	53900	2
645	20240717	100100	147183000	53900	54000	54000	53900	86
646	20240717	100000	142545700	53900	54000	54000	53900	7
647	20240717	095900	142168300	54000	54000	54000	54000	2
648	20240717	095800	142060300	53900	53900	53900	53900	7
649	20240717	095700	141683000	53900	53900	53900	53900	2
650	20240717	095600	141575200	53900	53900	54000	53900	36
651	20240717	095500	139634700	53800	53800	53800	53800	3
652	20240717	095400	139473300	53900	53900	53900	53900	9
653	20240717	095300	138988200	53800	53800	53900	53800	18
654	20240717	095200	138019000	53800	53900	53900	53800	22
655	20240717	095100	136833400	53900	53800	53900	53800	137
656	20240717	095000	129462600	53800	53900	53900	53800	21
657	20240717	094900	128331400	53800	53800	53800	53800	2
658	20240717	094800	128223800	53800	54000	54000	53800	166
659	20240717	094700	119260900	54000	54000	54000	54000	0
660	20240717	094600	119260900	54000	54000	54000	53900	50
661	20240717	094500	116561200	54000	53900	54000	53900	121
662	20240717	094400	110032000	53900	53800	53900	53800	3
663	20240717	094300	109870500	53900	53900	53900	53900	114
664	20240717	094200	103725900	53900	53900	53900	53900	15
665	20240717	094100	102917400	53900	53900	53900	53900	5
666	20240717	094000	102647900	53900	53900	53900	53900	74
667	20240717	093900	98659300	54000	54100	54100	54000	346
668	20240717	093800	79960800	54100	54100	54100	54100	0
669	20240717	093700	79960800	54100	53900	54100	53900	59
670	20240717	093600	76775700	53900	53900	53900	53900	105
671	20240717	093500	71116200	53800	53800	53900	53800	60
672	20240717	093400	67882700	53800	53800	53800	53800	7
673	20240717	093300	67506100	53800	53800	53800	53800	2
674	20240717	093200	67398500	53800	53900	53900	53800	32
675	20240717	093100	65674900	53900	53900	53900	53900	41
676	20240717	093000	63465000	53800	53800	53800	53800	5
677	20240717	092900	63196000	53800	53800	53800	53800	7
678	20240717	092800	62819400	53800	53700	53800	53700	59
679	20240717	092700	59645500	53700	53700	53700	53700	8
680	20240717	092600	59215900	53700	53700	53700	53700	2
681	20240717	092500	59108500	53700	53700	53700	53700	2
682	20240717	092400	59001100	53700	53800	53900	53700	84
683	20240717	092300	54482400	53800	53800	53800	53800	3
684	20240717	092200	54321000	53800	53700	53900	53700	37
685	20240717	092100	52331400	53700	53800	53800	53700	32
686	20240717	092000	50612900	53800	53800	53800	53800	17
687	20240717	091900	49698300	53800	53800	53800	53800	82
688	20240717	091800	45286700	53800	53800	53800	53800	11
689	20240717	091700	44694900	53900	53900	53900	53900	1
690	20240717	091600	44641000	53900	53900	53900	53900	39
691	20240717	091500	42538900	53900	54100	54100	53900	3
692	20240717	091400	42377000	53900	53900	53900	53900	1
693	20240717	091300	42323100	53900	53900	53900	53900	23
694	20240717	091200	41083400	53900	53900	54000	53900	189
695	20240717	091100	30891100	53800	53800	53800	53800	2
696	20240717	091000	30783500	53800	53800	53800	53800	10
697	20240717	090900	30245500	53700	53700	53700	53700	14
698	20240717	090800	29493700	53800	53700	53800	53700	114
699	20240717	090700	23368400	53700	53700	53800	53700	8
700	20240717	090600	22938700	53800	53600	53800	53600	149
701	20240717	090500	14932600	53700	53800	53800	53700	106
702	20240717	090400	9235800	53900	53900	53900	53900	2
703	20240717	090300	9128000	53800	53800	53800	53700	34
704	20240717	090200	7301600	53800	53800	53800	53800	15
705	20240717	090100	6494600	53800	53800	53800	53800	9
706	20240717	090000	6010400	53900	54400	54400	53900	111