KissMeData/017390/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	190500	283938100	56300	56300	56300	56300	72
3	20240709	190400	283938100	56300	56300	56300	56300	0
4	20240709	190300	283938100	56300	56300	56300	56300	0
5	20240709	190200	283938100	56300	56300	56300	56300	0
6	20240709	190100	283938100	56300	56300	56300	56300	0
7	20240709	190000	283938100	56300	56300	56300	56300	0
8	20240709	185900	283938100	56300	56300	56300	56300	0
9	20240709	185800	283938100	56300	56300	56300	56300	0
10	20240709	185700	283938100	56300	56300	56300	56300	0
11	20240709	185600	283938100	56300	56300	56300	56300	0
12	20240709	185500	283938100	56300	56300	56300	56300	0
13	20240709	185400	283938100	56300	56300	56300	56300	0
14	20240709	185300	283938100	56300	56300	56300	56300	0
15	20240709	185200	283938100	56300	56300	56300	56300	0
16	20240709	185100	283938100	56300	56300	56300	56300	0
17	20240709	185000	283938100	56300	56300	56300	56300	0
18	20240709	184900	283938100	56300	56300	56300	56300	0
19	20240709	184800	283938100	56300	56300	56300	56300	0
20	20240709	184700	283938100	56300	56300	56300	56300	0
21	20240709	184600	283938100	56300	56300	56300	56300	0
22	20240709	184500	283938100	56300	56300	56300	56300	0
23	20240709	184400	283938100	56300	56300	56300	56300	0
24	20240709	184300	283938100	56300	56300	56300	56300	0
25	20240709	184200	283938100	56300	56300	56300	56300	0
26	20240709	184100	283938100	56300	56300	56300	56300	0
27	20240709	184000	283938100	56300	56300	56300	56300	0
28	20240709	183900	283938100	56300	56300	56300	56300	0
29	20240709	183800	283938100	56300	56300	56300	56300	0
30	20240709	183700	283938100	56300	56300	56300	56300	0
31	20240709	183600	283938100	56300	56300	56300	56300	0
32	20240709	183500	283938100	56300	56300	56300	56300	72
33	20240709	183400	283938100	56300	56300	56300	56300	0
34	20240709	183300	283938100	56300	56300	56300	56300	0
35	20240709	183200	283938100	56300	56300	56300	56300	0
36	20240709	183100	283938100	56300	56300	56300	56300	0
37	20240709	183000	283938100	56300	56300	56300	56300	0
38	20240709	182900	283938100	56300	56300	56300	56300	0
39	20240709	182800	283938100	56300	56300	56300	56300	0
40	20240709	182700	283938100	56300	56300	56300	56300	0
41	20240709	182600	283938100	56300	56300	56300	56300	0
42	20240709	182500	283938100	56300	56300	56300	56300	0
43	20240709	182400	283938100	56300	56300	56300	56300	0
44	20240709	182300	283938100	56300	56300	56300	56300	0
45	20240709	182200	283938100	56300	56300	56300	56300	0
46	20240709	182100	283938100	56300	56300	56300	56300	0
47	20240709	182000	283938100	56300	56300	56300	56300	0
48	20240709	181900	283938100	56300	56300	56300	56300	0
49	20240709	181800	283938100	56300	56300	56300	56300	0
50	20240709	181700	283938100	56300	56300	56300	56300	0
51	20240709	181600	283938100	56300	56300	56300	56300	0
52	20240709	181500	283938100	56300	56300	56300	56300	0
53	20240709	181400	283938100	56300	56300	56300	56300	0
54	20240709	181300	283938100	56300	56300	56300	56300	0
55	20240709	181200	283938100	56300	56300	56300	56300	0
56	20240709	181100	283938100	56300	56300	56300	56300	0
57	20240709	181000	283938100	56300	56300	56300	56300	0
58	20240709	180900	283938100	56300	56300	56300	56300	0
59	20240709	180800	283938100	56300	56300	56300	56300	0
60	20240709	180700	283938100	56300	56300	56300	56300	0
61	20240709	180600	283938100	56300	56300	56300	56300	0
62	20240709	180500	283938100	56300	56300	56300	56300	72
63	20240709	180400	283938100	56300	56300	56300	56300	0
64	20240709	180300	283938100	56300	56300	56300	56300	0
65	20240709	180200	283938100	56300	56300	56300	56300	0
66	20240709	180100	283938100	56300	56300	56300	56300	0
67	20240709	180000	283938100	56300	56300	56300	56300	0
68	20240709	175900	283938100	56300	56300	56300	56300	0
69	20240709	175800	283938100	56300	56300	56300	56300	0
70	20240709	175700	283938100	56300	56300	56300	56300	0
71	20240709	175600	283938100	56300	56300	56300	56300	0
72	20240709	175500	283938100	56300	56300	56300	56300	0
73	20240709	175400	283938100	56300	56300	56300	56300	0
74	20240709	175300	283938100	56300	56300	56300	56300	0
75	20240709	175200	283938100	56300	56300	56300	56300	0
76	20240709	175100	283938100	56300	56300	56300	56300	0
77	20240709	175000	283938100	56300	56300	56300	56300	0
78	20240709	174900	283938100	56300	56300	56300	56300	0
79	20240709	174800	283938100	56300	56300	56300	56300	0
80	20240709	174700	283938100	56300	56300	56300	56300	0
81	20240709	174600	283938100	56300	56300	56300	56300	0
82	20240709	174500	283938100	56300	56300	56300	56300	0
83	20240709	174400	283938100	56300	56300	56300	56300	0
84	20240709	174300	283938100	56300	56300	56300	56300	0
85	20240709	174200	283938100	56300	56300	56300	56300	0
86	20240709	174100	283938100	56300	56300	56300	56300	0
87	20240709	174000	283938100	56300	56300	56300	56300	0
88	20240709	173900	283938100	56300	56300	56300	56300	0
89	20240709	173800	283938100	56300	56300	56300	56300	0
90	20240709	173700	283938100	56300	56300	56300	56300	0
91	20240709	173600	283938100	56300	56300	56300	56300	0
92	20240709	173500	283938100	56300	56300	56300	56300	72
93	20240709	173400	283938100	56300	56300	56300	56300	0
94	20240709	173300	283938100	56300	56300	56300	56300	0
95	20240709	173200	283938100	56300	56300	56300	56300	0
96	20240709	173100	283938100	56300	56300	56300	56300	0
97	20240709	173000	283938100	56300	56300	56300	56300	0
98	20240709	172900	283938100	56300	56300	56300	56300	0
99	20240709	172800	283938100	56300	56300	56300	56300	0
100	20240709	172700	283938100	56300	56300	56300	56300	0
101	20240709	172600	283938100	56300	56300	56300	56300	0
102	20240709	172500	283938100	56300	56300	56300	56300	0
103	20240709	172400	283938100	56300	56300	56300	56300	0
104	20240709	172300	283938100	56300	56300	56300	56300	0
105	20240709	172200	283938100	56300	56300	56300	56300	0
106	20240709	172100	283938100	56300	56300	56300	56300	0
107	20240709	172000	283938100	56300	56300	56300	56300	0
108	20240709	171900	283938100	56300	56300	56300	56300	0
109	20240709	171800	283938100	56300	56300	56300	56300	0
110	20240709	171700	283938100	56300	56300	56300	56300	0
111	20240709	171600	283938100	56300	56300	56300	56300	0
112	20240709	171500	283938100	56300	56300	56300	56300	0
113	20240709	171400	283938100	56300	56300	56300	56300	0
114	20240709	171300	283938100	56300	56300	56300	56300	0
115	20240709	171200	283938100	56300	56300	56300	56300	0
116	20240709	171100	283938100	56300	56300	56300	56300	0
117	20240709	171000	283938100	56300	56300	56300	56300	0
118	20240709	170900	283938100	56300	56300	56300	56300	0
119	20240709	170800	283938100	56300	56300	56300	56300	0
120	20240709	170700	283938100	56300	56300	56300	56300	0
121	20240709	170600	283938100	56300	56300	56300	56300	0
122	20240709	170500	283938100	56300	56300	56300	56300	72
123	20240709	170400	283938100	56300	56300	56300	56300	0
124	20240709	170300	283938100	56300	56300	56300	56300	0
125	20240709	170200	283938100	56300	56300	56300	56300	0
126	20240709	170100	283938100	56300	56300	56300	56300	0
127	20240709	170000	283938100	56300	56300	56300	56300	0
128	20240709	165900	283938100	56300	56300	56300	56300	0
129	20240709	165800	283938100	56300	56300	56300	56300	0
130	20240709	165700	283938100	56300	56300	56300	56300	0
131	20240709	165600	283938100	56300	56300	56300	56300	0
132	20240709	165500	283938100	56300	56300	56300	56300	0
133	20240709	165400	283938100	56300	56300	56300	56300	0
134	20240709	165300	283938100	56300	56300	56300	56300	0
135	20240709	165200	283938100	56300	56300	56300	56300	0
136	20240709	165100	283938100	56300	56300	56300	56300	0
137	20240709	165000	283938100	56300	56300	56300	56300	0
138	20240709	164900	283938100	56300	56300	56300	56300	0
139	20240709	164800	283938100	56300	56300	56300	56300	0
140	20240709	164700	283938100	56300	56300	56300	56300	0
141	20240709	164600	283938100	56300	56300	56300	56300	0
142	20240709	164500	283938100	56300	56300	56300	56300	0
143	20240709	164400	283938100	56300	56300	56300	56300	0
144	20240709	164300	283938100	56300	56300	56300	56300	0
145	20240709	164200	283938100	56300	56300	56300	56300	0
146	20240709	164100	283938100	56300	56300	56300	56300	0
147	20240709	164000	283938100	56300	56300	56300	56300	0
148	20240709	163900	283938100	56300	56300	56300	56300	0
149	20240709	163800	283938100	56300	56300	56300	56300	0
150	20240709	163700	283938100	56300	56300	56300	56300	0
151	20240709	163600	283938100	56300	56300	56300	56300	0
152	20240709	163500	283938100	56300	56300	56300	56300	72
153	20240709	163400	283938100	56300	56300	56300	56300	0
154	20240709	163300	283938100	56300	56300	56300	56300	0
155	20240709	163200	283938100	56300	56300	56300	56300	0
156	20240709	163100	283938100	56300	56300	56300	56300	0
157	20240709	163000	283938100	56300	56300	56300	56300	0
158	20240709	162900	283938100	56300	56300	56300	56300	0
159	20240709	162800	283938100	56300	56300	56300	56300	0
160	20240709	162700	283938100	56300	56300	56300	56300	0
161	20240709	162600	283938100	56300	56300	56300	56300	0
162	20240709	162500	283938100	56300	56300	56300	56300	0
163	20240709	162400	283938100	56300	56300	56300	56300	0
164	20240709	162300	283938100	56300	56300	56300	56300	0
165	20240709	162200	283938100	56300	56300	56300	56300	0
166	20240709	162100	283938100	56300	56300	56300	56300	0
167	20240709	162000	283938100	56300	56300	56300	56300	0
168	20240709	161900	283938100	56300	56300	56300	56300	0
169	20240709	161800	283938100	56300	56300	56300	56300	0
170	20240709	161700	283938100	56300	56300	56300	56300	0
171	20240709	161600	283938100	56300	56300	56300	56300	0
172	20240709	161500	283938100	56300	56300	56300	56300	0
173	20240709	161400	283938100	56300	56300	56300	56300	0
174	20240709	161300	283938100	56300	56300	56300	56300	0
175	20240709	161200	283938100	56300	56300	56300	56300	0
176	20240709	161100	283938100	56300	56300	56300	56300	0
177	20240709	161000	283938100	56300	56300	56300	56300	0
178	20240709	160900	283938100	56300	56300	56300	56300	0
179	20240709	160800	283938100	56300	56300	56300	56300	0
180	20240709	160700	283938100	56300	56300	56300	56300	0
181	20240709	160600	283938100	56300	56300	56300	56300	0
182	20240709	160500	283938100	56300	56300	56300	56300	72
183	20240709	160400	283938100	56300	56300	56300	56300	0
184	20240709	160300	283938100	56300	56300	56300	56300	0
185	20240709	160200	283938100	56300	56300	56300	56300	0
186	20240709	160100	283938100	56300	56300	56300	56300	0
187	20240709	160000	283938100	56300	56300	56300	56300	0
188	20240709	155900	283938100	56300	56300	56300	56300	0
189	20240709	155800	283938100	56300	56300	56300	56300	0
190	20240709	155700	283938100	56300	56300	56300	56300	0
191	20240709	155600	283938100	56300	56300	56300	56300	0
192	20240709	155500	283938100	56300	56300	56300	56300	0
193	20240709	155400	283938100	56300	56300	56300	56300	0
194	20240709	155300	283938100	56300	56300	56300	56300	0
195	20240709	155200	283938100	56300	56300	56300	56300	0
196	20240709	155100	283938100	56300	56300	56300	56300	0
197	20240709	155000	283938100	56300	56300	56300	56300	0
198	20240709	154900	283938100	56300	56300	56300	56300	0
199	20240709	154800	283938100	56300	56300	56300	56300	0
200	20240709	154700	283938100	56300	56300	56300	56300	0
201	20240709	154600	283938100	56300	56300	56300	56300	0
202	20240709	154500	283938100	56300	56300	56300	56300	0
203	20240709	154400	283938100	56300	56300	56300	56300	0
204	20240709	154300	283938100	56300	56300	56300	56300	0
205	20240709	154200	283938100	56300	56300	56300	56300	0
206	20240709	154100	283938100	56300	56300	56300	56300	0
207	20240709	154000	283938100	56300	56300	56300	56300	0
208	20240709	153900	283938100	56300	56300	56300	56300	0
209	20240709	153800	283938100	56300	56300	56300	56300	0
210	20240709	153700	283938100	56300	56300	56300	56300	0
211	20240709	153600	283938100	56300	56300	56300	56300	0
212	20240709	153500	283938100	56300	56300	56300	56300	72
213	20240709	153400	283938100	56300	56300	56300	56300	0
214	20240709	153300	283938100	56300	56300	56300	56300	0
215	20240709	153200	283938100	56300	56300	56300	56300	0
216	20240709	153100	283938100	56300	56300	56300	56300	0
217	20240709	153000	283938100	56300	56300	56300	56300	72
218	20240709	152900	279884500	56300	56300	56300	56300	0
219	20240709	152800	279884500	56300	56300	56300	56300	0
220	20240709	152700	279884500	56300	56300	56300	56300	0
221	20240709	152600	279884500	56300	56300	56300	56300	0
222	20240709	152500	279884500	56300	56300	56300	56300	0
223	20240709	152400	279884500	56300	56300	56300	56300	0
224	20240709	152300	279884500	56300	56300	56300	56300	0
225	20240709	152200	279884500	56300	56300	56300	56300	0
226	20240709	152100	279884500	56300	56300	56300	56300	0
227	20240709	152000	279884500	56300	56300	56300	56300	0
228	20240709	151900	279884500	56300	56300	56300	56300	4
229	20240709	151800	279659300	56400	56400	56400	56300	23
230	20240709	151700	278362300	56300	56300	56300	56300	1
231	20240709	151600	278306000	56300	56300	56300	56300	0
232	20240709	151500	278306000	56300	56300	56300	56300	1
233	20240709	151400	278249700	56300	56300	56300	56300	0
234	20240709	151300	278249700	56300	56300	56300	56300	0
235	20240709	151200	278249700	56300	56300	56300	56300	3
236	20240709	151100	278080800	56300	56300	56300	56300	0
237	20240709	151000	278080800	56300	56300	56300	56300	2
238	20240709	150900	277968200	56300	56300	56300	56300	0
239	20240709	150800	277968200	56300	56300	56300	56300	0
240	20240709	150700	277968200	56300	56300	56300	56300	0
241	20240709	150600	277968200	56300	56300	56300	56300	0
242	20240709	150500	277968200	56300	56300	56300	56300	5
243	20240709	150400	277686700	56200	56200	56200	56200	0
244	20240709	150300	277686700	56200	56200	56200	56200	0
245	20240709	150200	277686700	56200	56200	56200	56200	0
246	20240709	150100	277686700	56200	56200	56200	56200	6
247	20240709	150000	277349500	56200	56300	56300	56200	3
248	20240709	145900	277180800	56300	56300	56300	56300	1
249	20240709	145800	277124500	56300	56300	56300	56300	0
250	20240709	145700	277124500	56300	56300	56300	56300	0
251	20240709	145600	277124500	56300	56300	56300	56300	0
252	20240709	145500	277124500	56300	56300	56300	56300	0
253	20240709	145400	277124500	56300	56300	56300	56300	15
254	20240709	145300	276280000	56300	56300	56300	56300	0
255	20240709	145200	276280000	56300	56300	56300	56300	0
256	20240709	145100	276280000	56300	56300	56300	56300	0
257	20240709	145000	276280000	56300	56300	56300	56300	2
258	20240709	144900	276167400	56300	56300	56300	56300	0
259	20240709	144800	276167400	56300	56300	56300	56300	0
260	20240709	144700	276167400	56300	56300	56300	56300	0
261	20240709	144600	276167400	56300	56300	56300	56300	1
262	20240709	144500	276111100	56300	56300	56300	56300	0
263	20240709	144400	276111100	56300	56300	56300	56300	0
264	20240709	144300	276111100	56300	56300	56300	56300	0
265	20240709	144200	276111100	56300	56300	56300	56300	0
266	20240709	144100	276111100	56300	56300	56300	56300	0
267	20240709	144000	276111100	56300	56300	56300	56300	0
268	20240709	143900	276111100	56300	56300	56300	56300	2
269	20240709	143800	275998500	56300	56200	56300	56200	23
270	20240709	143700	274704400	56200	56200	56200	56200	0
271	20240709	143600	274704400	56200	56200	56200	56200	0
272	20240709	143500	274704400	56200	56200	56200	56200	0
273	20240709	143400	274704400	56200	56200	56200	56200	0
274	20240709	143300	274704400	56200	56200	56200	56200	20
275	20240709	143200	273580400	56300	56300	56300	56300	0
276	20240709	143100	273580400	56300	56300	56300	56300	0
277	20240709	143000	273580400	56300	56300	56300	56300	0
278	20240709	142900	273580400	56300	56300	56300	56300	0
279	20240709	142800	273580400	56300	56300	56300	56300	0
280	20240709	142700	273580400	56300	56300	56300	56300	1
281	20240709	142600	273524100	56200	56200	56200	56200	0
282	20240709	142500	273524100	56200	56200	56200	56200	0
283	20240709	142400	273524100	56200	56200	56200	56200	0
284	20240709	142300	273524100	56200	56200	56200	56200	1
285	20240709	142200	273467900	56300	56300	56300	56300	1
286	20240709	142100	273411600	56300	56300	56300	56300	0
287	20240709	142000	273411600	56300	56300	56300	56300	0
288	20240709	141900	273411600	56300	56300	56300	56300	0
289	20240709	141800	273411600	56300	56300	56300	56300	0
290	20240709	141700	273411600	56300	56300	56300	56300	0
291	20240709	141600	273411600	56300	56300	56300	56300	10
292	20240709	141500	272848600	56300	56300	56300	56300	0
293	20240709	141400	272848600	56300	56300	56300	56300	0
294	20240709	141300	272848600	56300	56300	56300	56300	0
295	20240709	141200	272848600	56300	56300	56300	56300	3
296	20240709	141100	272679700	56300	56300	56300	56300	2
297	20240709	141000	272567100	56200	56200	56200	56200	0
298	20240709	140900	272567100	56200	56200	56200	56200	0
299	20240709	140800	272567100	56200	56200	56200	56200	0
300	20240709	140700	272567100	56200	56200	56200	56200	0
301	20240709	140600	272567100	56200	56200	56200	56200	11
302	20240709	140500	271948900	56200	56200	56200	56200	0
303	20240709	140400	271948900	56200	56200	56200	56200	0
304	20240709	140300	271948900	56200	56200	56200	56200	8
305	20240709	140200	271499300	56200	56200	56200	56200	0
306	20240709	140100	271499300	56200	56200	56200	56200	0
307	20240709	140000	271499300	56200	56200	56200	56200	15
308	20240709	135900	270656300	56100	56100	56100	56100	0
309	20240709	135800	270656300	56100	56200	56200	56100	951
310	20240709	135700	217223600	56300	56300	56300	56300	0
311	20240709	135600	217223600	56300	56300	56300	56300	0
312	20240709	135500	217223600	56300	56300	56300	56300	0
313	20240709	135400	217223600	56300	56300	56300	56300	10
314	20240709	135300	216660600	56300	56300	56300	56300	2
315	20240709	135200	216548000	56200	56200	56200	56200	16
316	20240709	135100	215648800	56300	56300	56300	56300	0
317	20240709	135000	215648800	56300	56300	56300	56300	1
318	20240709	134900	215592500	56300	56300	56300	56300	0
319	20240709	134800	215592500	56300	56300	56300	56300	122
320	20240709	134700	208723900	56400	56400	56400	56400	0
321	20240709	134600	208723900	56400	56400	56400	56400	0
322	20240709	134500	208723900	56400	56400	56400	56400	0
323	20240709	134400	208723900	56400	56400	56400	56400	0
324	20240709	134300	208723900	56400	56400	56400	56400	0
325	20240709	134200	208723900	56400	56400	56400	56400	0
326	20240709	134100	208723900	56400	56400	56400	56400	10
327	20240709	134000	208159900	56400	56400	56400	56400	0
328	20240709	133900	208159900	56400	56400	56400	56400	0
329	20240709	133800	208159900	56400	56400	56400	56400	0
330	20240709	133700	208159900	56400	56400	56400	56400	0
331	20240709	133600	208159900	56400	56400	56400	56400	1
332	20240709	133500	208103500	56500	56500	56500	56500	0
333	20240709	133400	208103500	56500	56500	56500	56500	0
334	20240709	133300	208103500	56500	56500	56500	56500	0
335	20240709	133200	208103500	56500	56500	56500	56500	0
336	20240709	133100	208103500	56500	56500	56500	56500	0
337	20240709	133000	208103500	56500	56500	56500	56500	0
338	20240709	132900	208103500	56500	56500	56500	56500	0
339	20240709	132800	208103500	56500	56500	56500	56500	0
340	20240709	132700	208103500	56500	56500	56500	56500	0
341	20240709	132600	208103500	56500	56500	56500	56500	0
342	20240709	132500	208103500	56500	56500	56500	56500	0
343	20240709	132400	208103500	56500	56500	56500	56500	0
344	20240709	132300	208103500	56500	56500	56500	56500	0
345	20240709	132200	208103500	56500	56500	56500	56500	0
346	20240709	132100	208103500	56500	56500	56500	56500	0
347	20240709	132000	208103500	56500	56400	56500	56400	19
348	20240709	131900	207031700	56400	56400	56400	56400	0
349	20240709	131800	207031700	56400	56400	56400	56400	3
350	20240709	131700	206862500	56200	56200	56200	56200	0
351	20240709	131600	206862500	56200	56200	56200	56200	0
352	20240709	131500	206862500	56200	56200	56200	56200	0
353	20240709	131400	206862500	56200	56200	56200	56200	0
354	20240709	131300	206862500	56200	56200	56200	56200	0
355	20240709	131200	206862500	56200	56200	56200	56200	0
356	20240709	131100	206862500	56200	56200	56200	56200	0
357	20240709	131000	206862500	56200	56200	56200	56200	0
358	20240709	130900	206862500	56200	56200	56200	56200	0
359	20240709	130800	206862500	56200	56200	56200	56200	0
360	20240709	130700	206862500	56200	56200	56200	56200	0
361	20240709	130600	206862500	56200	56200	56200	56200	0
362	20240709	130500	206862500	56200	56200	56200	56200	0
363	20240709	130400	206862500	56200	56200	56200	56200	0
364	20240709	130300	206862500	56200	56200	56200	56200	0
365	20240709	130200	206862500	56200	56200	56200	56200	6
366	20240709	130100	206525300	56200	56200	56200	56200	0
367	20240709	130000	206525300	56200	56200	56200	56200	2
368	20240709	125900	206412900	56200	56200	56200	56200	10
369	20240709	125800	205850900	56200	56200	56200	56200	0
370	20240709	125700	205850900	56200	56200	56200	56200	0
371	20240709	125600	205850900	56200	56200	56200	56200	0
372	20240709	125500	205850900	56200	56200	56200	56200	0
373	20240709	125400	205850900	56200	56200	56200	56200	0
374	20240709	125300	205850900	56200	56200	56200	56200	10
375	20240709	125200	205288900	56300	56300	56300	56300	10
376	20240709	125100	204725900	56300	56300	56300	56300	0
377	20240709	125000	204725900	56300	56300	56300	56300	5
378	20240709	124900	204444400	56300	56300	56300	56300	0
379	20240709	124800	204444400	56300	56300	56300	56300	0
380	20240709	124700	204444400	56300	56300	56300	56300	0
381	20240709	124600	204444400	56300	56300	56300	56300	0
382	20240709	124500	204444400	56300	56300	56300	56300	5
383	20240709	124400	204162900	56300	56300	56300	56300	0
384	20240709	124300	204162900	56300	56300	56300	56300	0
385	20240709	124200	204162900	56300	56300	56300	56300	1
386	20240709	124100	204106600	56300	56300	56300	56300	1
387	20240709	124000	204050300	56300	56300	56300	56300	1
388	20240709	123900	203994000	56200	56200	56200	56200	0
389	20240709	123800	203994000	56200	56200	56200	56200	0
390	20240709	123700	203994000	56200	56200	56200	56200	0
391	20240709	123600	203994000	56200	56300	56300	56200	335
392	20240709	123500	185137400	56400	56400	56400	56400	0
393	20240709	123400	185137400	56400	56400	56400	56400	0
394	20240709	123300	185137400	56400	56400	56400	56400	20
395	20240709	123200	184009400	56400	56400	56400	56400	0
396	20240709	123100	184009400	56400	56400	56400	56400	0
397	20240709	123000	184009400	56400	56400	56400	56400	0
398	20240709	122900	184009400	56400	56400	56400	56400	0
399	20240709	122800	184009400	56400	56400	56400	56400	1
400	20240709	122700	183953000	56500	56500	56500	56500	0
401	20240709	122600	183953000	56500	56500	56500	56500	0
402	20240709	122500	183953000	56500	56500	56500	56500	0
403	20240709	122400	183953000	56500	56500	56500	56500	0
404	20240709	122300	183953000	56500	56500	56500	56500	0
405	20240709	122200	183953000	56500	56500	56500	56500	0
406	20240709	122100	183953000	56500	56500	56500	56500	0
407	20240709	122000	183953000	56500	56500	56500	56500	0
408	20240709	121900	183953000	56500	56500	56500	56500	0
409	20240709	121800	183953000	56500	56500	56500	56500	0
410	20240709	121700	183953000	56500	56500	56500	56500	0
411	20240709	121600	183953000	56500	56500	56500	56500	0
412	20240709	121500	183953000	56500	56500	56500	56500	0
413	20240709	121400	183953000	56500	56500	56500	56500	0
414	20240709	121300	183953000	56500	56500	56500	56500	0
415	20240709	121200	183953000	56500	56500	56500	56500	0
416	20240709	121100	183953000	56500	56500	56500	56500	0
417	20240709	121000	183953000	56500	56500	56500	56500	1
418	20240709	120900	183896500	56200	56200	56200	56200	0
419	20240709	120800	183896500	56200	56200	56200	56200	0
420	20240709	120700	183896500	56200	56200	56200	56200	0
421	20240709	120600	183896500	56200	56200	56200	56200	0
422	20240709	120500	183896500	56200	56200	56200	56200	0
423	20240709	120400	183896500	56200	56200	56200	56200	0
424	20240709	120300	183896500	56200	56200	56200	56200	0
425	20240709	120200	183896500	56200	56200	56200	56200	0
426	20240709	120100	183896500	56200	56200	56200	56200	0
427	20240709	120000	183896500	56200	56200	56200	56200	0
428	20240709	115900	183896500	56200	56200	56200	56200	0
429	20240709	115800	183896500	56200	56200	56200	56200	0
430	20240709	115700	183896500	56200	56200	56200	56200	0
431	20240709	115600	183896500	56200	56200	56200	56200	0
432	20240709	115500	183896500	56200	56200	56200	56200	0
433	20240709	115400	183896500	56200	56200	56200	56200	0
434	20240709	115300	183896500	56200	56200	56200	56200	0
435	20240709	115200	183896500	56200	56200	56200	56200	0
436	20240709	115100	183896500	56200	56300	56300	56200	84
437	20240709	115000	179173800	56300	56300	56300	56300	0
438	20240709	114900	179173800	56300	56300	56300	56300	0
439	20240709	114800	179173800	56300	56300	56300	56300	0
440	20240709	114700	179173800	56300	56200	56300	56200	22
441	20240709	114600	177936100	56300	56300	56300	56300	63
442	20240709	114500	174389200	56300	56300	56300	56300	0
443	20240709	114400	174389200	56300	56300	56300	56300	0
444	20240709	114300	174389200	56300	56300	56300	56300	1
445	20240709	114200	174332900	56300	56300	56300	56300	3
446	20240709	114100	174164000	56300	56300	56300	56300	1
447	20240709	114000	174107700	56300	56300	56300	56300	17
448	20240709	113900	173150600	56300	56300	56300	56300	0
449	20240709	113800	173150600	56300	56300	56300	56300	0
450	20240709	113700	173150600	56300	56300	56300	56300	0
451	20240709	113600	173150600	56300	56300	56300	56300	0
452	20240709	113500	173150600	56300	56300	56300	56300	0
453	20240709	113400	173150600	56300	56300	56300	56300	9
454	20240709	113300	172643900	56200	56200	56200	56200	0
455	20240709	113200	172643900	56200	56200	56200	56200	0
456	20240709	113100	172643900	56200	56200	56200	56200	9
457	20240709	113000	172138100	56300	56300	56300	56300	1
458	20240709	112900	172081800	56300	56300	56300	56300	0
459	20240709	112800	172081800	56300	56300	56300	56300	0
460	20240709	112700	172081800	56300	56300	56300	56300	0
461	20240709	112600	172081800	56300	56300	56300	56300	0
462	20240709	112500	172081800	56300	56300	56300	56300	128
463	20240709	112400	164875400	56300	56300	56300	56300	0
464	20240709	112300	164875400	56300	56300	56300	56300	0
465	20240709	112200	164875400	56300	56300	56300	56300	0
466	20240709	112100	164875400	56300	56300	56300	56300	0
467	20240709	112000	164875400	56300	56300	56300	56300	0
468	20240709	111900	164875400	56300	56300	56300	56300	0
469	20240709	111800	164875400	56300	56300	56300	56300	0
470	20240709	111700	164875400	56300	56300	56300	56300	0
471	20240709	111600	164875400	56300	56300	56300	56300	0
472	20240709	111500	164875400	56300	56300	56300	56300	0
473	20240709	111400	164875400	56300	56300	56300	56300	0
474	20240709	111300	164875400	56300	56300	56300	56300	0
475	20240709	111200	164875400	56300	56300	56300	56300	0
476	20240709	111100	164875400	56300	56300	56300	56300	0
477	20240709	111000	164875400	56300	56300	56300	56300	0
478	20240709	110900	164875400	56300	56300	56300	56300	0
479	20240709	110800	164875400	56300	56300	56300	56300	0
480	20240709	110700	164875400	56300	56300	56300	56300	9
481	20240709	110600	164368700	56300	56300	56300	56300	1
482	20240709	110500	164312400	56300	56300	56300	56300	0
483	20240709	110400	164312400	56300	56300	56300	56300	0
484	20240709	110300	164312400	56300	56300	56300	56300	1
485	20240709	110200	164256100	56300	56300	56300	56300	9
486	20240709	110100	163749400	56300	56300	56300	56300	0
487	20240709	110000	163749400	56300	56300	56300	56300	6
488	20240709	105900	163411600	56300	56300	56300	56300	15
489	20240709	105800	162567100	56300	56300	56300	56300	0
490	20240709	105700	162567100	56300	56300	56300	56300	0
491	20240709	105600	162567100	56300	56300	56300	56300	0
492	20240709	105500	162567100	56300	56300	56300	56300	5
493	20240709	105400	162285600	56300	56300	56300	56300	0
494	20240709	105300	162285600	56300	56300	56300	56300	0
495	20240709	105200	162285600	56300	56300	56300	56300	9
496	20240709	105100	161778900	56400	56400	56400	56400	0
497	20240709	105000	161778900	56400	56400	56400	56400	0
498	20240709	104900	161778900	56400	56400	56400	56400	0
499	20240709	104800	161778900	56400	56400	56400	56400	1
500	20240709	104700	161722500	56300	56300	56300	56300	0
501	20240709	104600	161722500	56300	56300	56300	56300	0
502	20240709	104500	161722500	56300	56300	56300	56300	0
503	20240709	104400	161722500	56300	56300	56300	56300	0
504	20240709	104300	161722500	56300	56300	56300	56300	0
505	20240709	104200	161722500	56300	56300	56300	56300	0
506	20240709	104100	161722500	56300	56300	56300	56300	0
507	20240709	104000	161722500	56300	56300	56300	56300	0
508	20240709	103900	161722500	56300	56300	56300	56300	0
509	20240709	103800	161722500	56300	56300	56300	56300	63
510	20240709	103700	158175600	56300	56400	56400	56300	400
511	20240709	103600	135644600	56400	56400	56400	56400	0
512	20240709	103500	135644600	56400	56400	56400	56400	0
513	20240709	103400	135644600	56400	56400	56400	56400	0
514	20240709	103300	135644600	56400	56400	56400	56400	0
515	20240709	103200	135644600	56400	56400	56400	56400	0
516	20240709	103100	135644600	56400	56400	56400	56400	0
517	20240709	103000	135644600	56400	56400	56400	56400	0
518	20240709	102900	135644600	56400	56400	56400	56400	0
519	20240709	102800	135644600	56400	56400	56400	56400	22
520	20240709	102700	134403800	56400	56400	56400	56400	0
521	20240709	102600	134403800	56400	56400	56400	56400	0
522	20240709	102500	134403800	56400	56400	56400	56400	0
523	20240709	102400	134403800	56400	56400	56400	56400	0
524	20240709	102300	134403800	56400	56400	56400	56400	31
525	20240709	102200	132655400	56400	56400	56400	56400	0
526	20240709	102100	132655400	56400	56400	56400	56400	0
527	20240709	102000	132655400	56400	56400	56400	56400	1
528	20240709	101900	132599000	56400	56400	56400	56400	0
529	20240709	101800	132599000	56400	56400	56400	56400	14
530	20240709	101700	131809400	56400	56400	56400	56400	0
531	20240709	101600	131809400	56400	56400	56400	56400	0
532	20240709	101500	131809400	56400	56400	56400	56400	0
533	20240709	101400	131809400	56400	56400	56400	56400	0
534	20240709	101300	131809400	56400	56400	56400	56400	0
535	20240709	101200	131809400	56400	56400	56400	56400	3
536	20240709	101100	131640200	56400	56400	56400	56400	12
537	20240709	101000	130963400	56400	56400	56400	56400	0
538	20240709	100900	130963400	56400	56400	56400	56400	0
539	20240709	100800	130963400	56400	56400	56400	56400	0
540	20240709	100700	130963400	56400	56400	56400	56400	0
541	20240709	100600	130963400	56400	56400	56400	56400	0
542	20240709	100500	130963400	56400	56400	56400	56400	5
543	20240709	100400	130681400	56500	56500	56500	56500	0
544	20240709	100300	130681400	56500	56500	56500	56500	22
545	20240709	100200	129438400	56600	56600	56600	56600	0
546	20240709	100100	129438400	56600	56600	56600	56600	0
547	20240709	100000	129438400	56600	56600	56600	56600	1
548	20240709	095900	129381800	56600	56600	56600	56600	116
549	20240709	095800	122816200	56600	56600	56600	56600	0
550	20240709	095700	122816200	56600	56600	56600	56600	0
551	20240709	095600	122816200	56600	56600	56600	56600	2
552	20240709	095500	122703000	56300	56300	56300	56300	2
553	20240709	095400	122590400	56600	56400	56600	56400	25
554	20240709	095300	121179800	56400	56400	56400	56400	5
555	20240709	095200	120897800	56400	56400	56400	56400	0
556	20240709	095100	120897800	56400	56400	56400	56400	0
557	20240709	095000	120897800	56400	56400	56400	56400	1
558	20240709	094900	120841400	56400	56400	56400	56400	2
559	20240709	094800	120728600	56300	56300	56300	56300	0
560	20240709	094700	120728600	56300	56300	56300	56300	0
561	20240709	094600	120728600	56300	56300	56300	56300	0
562	20240709	094500	120728600	56300	56300	56300	56300	0
563	20240709	094400	120728600	56300	56300	56300	56300	0
564	20240709	094300	120728600	56300	56300	56300	56300	0
565	20240709	094200	120728600	56300	56300	56300	56300	9
566	20240709	094100	120221900	56300	56300	56300	56300	2
567	20240709	094000	120109300	56400	56400	56400	56400	0
568	20240709	093900	120109300	56400	56400	56400	56400	0
569	20240709	093800	120109300	56400	56400	56400	56400	3
570	20240709	093700	119940100	56400	56400	56400	56400	2
571	20240709	093600	119827300	56200	56200	56200	56200	0
572	20240709	093500	119827300	56200	56200	56200	56200	13
573	20240709	093400	119096700	56200	56200	56200	56200	0
574	20240709	093300	119096700	56200	56200	56200	56200	0
575	20240709	093200	119096700	56200	56500	56500	56200	1035
576	20240709	093100	60823300	56500	56500	56500	56500	0
577	20240709	093000	60823300	56500	56500	56500	56500	0
578	20240709	092900	60823300	56500	56500	56500	56500	0
579	20240709	092800	60823300	56500	56500	56500	56500	0
580	20240709	092700	60823300	56500	56500	56500	56500	5
581	20240709	092600	60540800	56500	56500	56500	56500	0
582	20240709	092500	60540800	56500	56500	56500	56500	0
583	20240709	092400	60540800	56500	56500	56500	56500	5
584	20240709	092300	60258300	56500	56500	56500	56500	10
585	20240709	092200	59693300	56500	56500	56500	56500	0
586	20240709	092100	59693300	56500	56500	56500	56500	0
587	20240709	092000	59693300	56500	56500	56500	56500	0
588	20240709	091900	59693300	56500	56500	56500	56500	0
589	20240709	091800	59693300	56500	56500	56500	56500	0
590	20240709	091700	59693300	56500	56500	56500	56500	5
591	20240709	091600	59410800	56400	56400	56400	56400	0
592	20240709	091500	59410800	56400	56500	56500	56400	604
593	20240709	091400	25295200	56500	56500	56500	56500	0
594	20240709	091300	25295200	56500	56500	56500	56500	46
595	20240709	091200	22696200	56400	56500	56500	56400	10
596	20240709	091100	22132100	56600	56600	56600	56600	33
597	20240709	091000	20264300	56600	56600	56600	56600	94
598	20240709	090900	14943900	56500	56500	56500	56500	20
599	20240709	090800	13813900	56500	56500	56500	56500	0
600	20240709	090700	13813900	56500	56500	56500	56500	0
601	20240709	090600	13813900	56500	56500	56500	56500	12
602	20240709	090500	13135900	56500	56400	56500	56300	192
603	20240709	090400	2309500	56400	56400	56400	56400	0
604	20240709	090300	2309500	56400	56400	56400	56400	1
605	20240709	090200	2253100	56400	56400	56400	56400	0
606	20240709	090100	2253100	56400	56400	56400	56400	0
607	20240709	090000	2253100	56400	56300	56400	56300	40