KissMeData/092230/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	200900	20006400	57600	57600	57600	57600	30
3	20240710	200800	20006400	57600	57600	57600	57600	0
4	20240710	200700	20006400	57600	57600	57600	57600	0
5	20240710	200600	20006400	57600	57600	57600	57600	0
6	20240710	200500	20006400	57600	57600	57600	57600	0
7	20240710	200400	20006400	57600	57600	57600	57600	0
8	20240710	200300	20006400	57600	57600	57600	57600	0
9	20240710	200200	20006400	57600	57600	57600	57600	0
10	20240710	200100	20006400	57600	57600	57600	57600	0
11	20240710	200000	20006400	57600	57600	57600	57600	0
12	20240710	195900	20006400	57600	57600	57600	57600	0
13	20240710	195800	20006400	57600	57600	57600	57600	0
14	20240710	195700	20006400	57600	57600	57600	57600	0
15	20240710	195600	20006400	57600	57600	57600	57600	0
16	20240710	195500	20006400	57600	57600	57600	57600	0
17	20240710	195400	20006400	57600	57600	57600	57600	0
18	20240710	195300	20006400	57600	57600	57600	57600	0
19	20240710	195200	20006400	57600	57600	57600	57600	0
20	20240710	195100	20006400	57600	57600	57600	57600	0
21	20240710	195000	20006400	57600	57600	57600	57600	0
22	20240710	194900	20006400	57600	57600	57600	57600	0
23	20240710	194800	20006400	57600	57600	57600	57600	0
24	20240710	194700	20006400	57600	57600	57600	57600	0
25	20240710	194600	20006400	57600	57600	57600	57600	0
26	20240710	194500	20006400	57600	57600	57600	57600	0
27	20240710	194400	20006400	57600	57600	57600	57600	0
28	20240710	194300	20006400	57600	57600	57600	57600	0
29	20240710	194200	20006400	57600	57600	57600	57600	0
30	20240710	194100	20006400	57600	57600	57600	57600	0
31	20240710	194000	20006400	57600	57600	57600	57600	0
32	20240710	193900	20006400	57600	57600	57600	57600	30
33	20240710	193800	20006400	57600	57600	57600	57600	0
34	20240710	193700	20006400	57600	57600	57600	57600	0
35	20240710	193600	20006400	57600	57600	57600	57600	0
36	20240710	193500	20006400	57600	57600	57600	57600	0
37	20240710	193400	20006400	57600	57600	57600	57600	0
38	20240710	193300	20006400	57600	57600	57600	57600	0
39	20240710	193200	20006400	57600	57600	57600	57600	0
40	20240710	193100	20006400	57600	57600	57600	57600	0
41	20240710	193000	20006400	57600	57600	57600	57600	0
42	20240710	192900	20006400	57600	57600	57600	57600	0
43	20240710	192800	20006400	57600	57600	57600	57600	0
44	20240710	192700	20006400	57600	57600	57600	57600	0
45	20240710	192600	20006400	57600	57600	57600	57600	0
46	20240710	192500	20006400	57600	57600	57600	57600	0
47	20240710	192400	20006400	57600	57600	57600	57600	0
48	20240710	192300	20006400	57600	57600	57600	57600	0
49	20240710	192200	20006400	57600	57600	57600	57600	0
50	20240710	192100	20006400	57600	57600	57600	57600	0
51	20240710	192000	20006400	57600	57600	57600	57600	0
52	20240710	191900	20006400	57600	57600	57600	57600	0
53	20240710	191800	20006400	57600	57600	57600	57600	0
54	20240710	191700	20006400	57600	57600	57600	57600	0
55	20240710	191600	20006400	57600	57600	57600	57600	0
56	20240710	191500	20006400	57600	57600	57600	57600	0
57	20240710	191400	20006400	57600	57600	57600	57600	0
58	20240710	191300	20006400	57600	57600	57600	57600	0
59	20240710	191200	20006400	57600	57600	57600	57600	0
60	20240710	191100	20006400	57600	57600	57600	57600	0
61	20240710	191000	20006400	57600	57600	57600	57600	0
62	20240710	190900	20006400	57600	57600	57600	57600	30
63	20240710	190800	20006400	57600	57600	57600	57600	0
64	20240710	190700	20006400	57600	57600	57600	57600	0
65	20240710	190600	20006400	57600	57600	57600	57600	0
66	20240710	190500	20006400	57600	57600	57600	57600	0
67	20240710	190400	20006400	57600	57600	57600	57600	0
68	20240710	190300	20006400	57600	57600	57600	57600	0
69	20240710	190200	20006400	57600	57600	57600	57600	0
70	20240710	190100	20006400	57600	57600	57600	57600	0
71	20240710	190000	20006400	57600	57600	57600	57600	0
72	20240710	185900	20006400	57600	57600	57600	57600	0
73	20240710	185800	20006400	57600	57600	57600	57600	0
74	20240710	185700	20006400	57600	57600	57600	57600	0
75	20240710	185600	20006400	57600	57600	57600	57600	0
76	20240710	185500	20006400	57600	57600	57600	57600	0
77	20240710	185400	20006400	57600	57600	57600	57600	0
78	20240710	185300	20006400	57600	57600	57600	57600	0
79	20240710	185200	20006400	57600	57600	57600	57600	0
80	20240710	185100	20006400	57600	57600	57600	57600	0
81	20240710	185000	20006400	57600	57600	57600	57600	0
82	20240710	184900	20006400	57600	57600	57600	57600	0
83	20240710	184800	20006400	57600	57600	57600	57600	0
84	20240710	184700	20006400	57600	57600	57600	57600	0
85	20240710	184600	20006400	57600	57600	57600	57600	0
86	20240710	184500	20006400	57600	57600	57600	57600	0
87	20240710	184400	20006400	57600	57600	57600	57600	0
88	20240710	184300	20006400	57600	57600	57600	57600	0
89	20240710	184200	20006400	57600	57600	57600	57600	0
90	20240710	184100	20006400	57600	57600	57600	57600	0
91	20240710	184000	20006400	57600	57600	57600	57600	0
92	20240710	183900	20006400	57600	57600	57600	57600	30
93	20240710	183800	20006400	57600	57600	57600	57600	0
94	20240710	183700	20006400	57600	57600	57600	57600	0
95	20240710	183600	20006400	57600	57600	57600	57600	0
96	20240710	183500	20006400	57600	57600	57600	57600	0
97	20240710	183400	20006400	57600	57600	57600	57600	0
98	20240710	183300	20006400	57600	57600	57600	57600	0
99	20240710	183200	20006400	57600	57600	57600	57600	0
100	20240710	183100	20006400	57600	57600	57600	57600	0
101	20240710	183000	20006400	57600	57600	57600	57600	0
102	20240710	182900	20006400	57600	57600	57600	57600	0
103	20240710	182800	20006400	57600	57600	57600	57600	0
104	20240710	182700	20006400	57600	57600	57600	57600	0
105	20240710	182600	20006400	57600	57600	57600	57600	0
106	20240710	182500	20006400	57600	57600	57600	57600	0
107	20240710	182400	20006400	57600	57600	57600	57600	0
108	20240710	182300	20006400	57600	57600	57600	57600	0
109	20240710	182200	20006400	57600	57600	57600	57600	0
110	20240710	182100	20006400	57600	57600	57600	57600	0
111	20240710	182000	20006400	57600	57600	57600	57600	0
112	20240710	181900	20006400	57600	57600	57600	57600	0
113	20240710	181800	20006400	57600	57600	57600	57600	0
114	20240710	181700	20006400	57600	57600	57600	57600	0
115	20240710	181600	20006400	57600	57600	57600	57600	0
116	20240710	181500	20006400	57600	57600	57600	57600	0
117	20240710	181400	20006400	57600	57600	57600	57600	0
118	20240710	181300	20006400	57600	57600	57600	57600	0
119	20240710	181200	20006400	57600	57600	57600	57600	0
120	20240710	181100	20006400	57600	57600	57600	57600	0
121	20240710	181000	20006400	57600	57600	57600	57600	0
122	20240710	180900	20006400	57600	57600	57600	57600	30
123	20240710	180800	20006400	57600	57600	57600	57600	0
124	20240710	180700	20006400	57600	57600	57600	57600	0
125	20240710	180600	20006400	57600	57600	57600	57600	0
126	20240710	180500	20006400	57600	57600	57600	57600	0
127	20240710	180400	20006400	57600	57600	57600	57600	0
128	20240710	180300	20006400	57600	57600	57600	57600	0
129	20240710	180200	20006400	57600	57600	57600	57600	0
130	20240710	180100	20006400	57600	57600	57600	57600	0
131	20240710	180000	20006400	57600	57600	57600	57600	0
132	20240710	175900	20006400	57600	57600	57600	57600	0
133	20240710	175800	20006400	57600	57600	57600	57600	0
134	20240710	175700	20006400	57600	57600	57600	57600	0
135	20240710	175600	20006400	57600	57600	57600	57600	0
136	20240710	175500	20006400	57600	57600	57600	57600	0
137	20240710	175400	20006400	57600	57600	57600	57600	0
138	20240710	175300	20006400	57600	57600	57600	57600	0
139	20240710	175200	20006400	57600	57600	57600	57600	0
140	20240710	175100	20006400	57600	57600	57600	57600	0
141	20240710	175000	20006400	57600	57600	57600	57600	0
142	20240710	174900	20006400	57600	57600	57600	57600	0
143	20240710	174800	20006400	57600	57600	57600	57600	0
144	20240710	174700	20006400	57600	57600	57600	57600	0
145	20240710	174600	20006400	57600	57600	57600	57600	0
146	20240710	174500	20006400	57600	57600	57600	57600	0
147	20240710	174400	20006400	57600	57600	57600	57600	0
148	20240710	174300	20006400	57600	57600	57600	57600	0
149	20240710	174200	20006400	57600	57600	57600	57600	0
150	20240710	174100	20006400	57600	57600	57600	57600	0
151	20240710	174000	20006400	57600	57600	57600	57600	0
152	20240710	173900	20006400	57600	57600	57600	57600	30
153	20240710	173800	20006400	57600	57600	57600	57600	0
154	20240710	173700	20006400	57600	57600	57600	57600	0
155	20240710	173600	20006400	57600	57600	57600	57600	0
156	20240710	173500	20006400	57600	57600	57600	57600	0
157	20240710	173400	20006400	57600	57600	57600	57600	0
158	20240710	173300	20006400	57600	57600	57600	57600	0
159	20240710	173200	20006400	57600	57600	57600	57600	0
160	20240710	173100	20006400	57600	57600	57600	57600	0
161	20240710	173000	20006400	57600	57600	57600	57600	0
162	20240710	172900	20006400	57600	57600	57600	57600	0
163	20240710	172800	20006400	57600	57600	57600	57600	0
164	20240710	172700	20006400	57600	57600	57600	57600	0
165	20240710	172600	20006400	57600	57600	57600	57600	0
166	20240710	172500	20006400	57600	57600	57600	57600	0
167	20240710	172400	20006400	57600	57600	57600	57600	0
168	20240710	172300	20006400	57600	57600	57600	57600	0
169	20240710	172200	20006400	57600	57600	57600	57600	0
170	20240710	172100	20006400	57600	57600	57600	57600	0
171	20240710	172000	20006400	57600	57600	57600	57600	0
172	20240710	171900	20006400	57600	57600	57600	57600	0
173	20240710	171800	20006400	57600	57600	57600	57600	0
174	20240710	171700	20006400	57600	57600	57600	57600	0
175	20240710	171600	20006400	57600	57600	57600	57600	0
176	20240710	171500	20006400	57600	57600	57600	57600	0
177	20240710	171400	20006400	57600	57600	57600	57600	0
178	20240710	171300	20006400	57600	57600	57600	57600	0
179	20240710	171200	20006400	57600	57600	57600	57600	0
180	20240710	171100	20006400	57600	57600	57600	57600	0
181	20240710	171000	20006400	57600	57600	57600	57600	0
182	20240710	170900	20006400	57600	57600	57600	57600	30
183	20240710	170800	20006400	57600	57600	57600	57600	0
184	20240710	170700	20006400	57600	57600	57600	57600	0
185	20240710	170600	20006400	57600	57600	57600	57600	0
186	20240710	170500	20006400	57600	57600	57600	57600	0
187	20240710	170400	20006400	57600	57600	57600	57600	0
188	20240710	170300	20006400	57600	57600	57600	57600	0
189	20240710	170200	20006400	57600	57600	57600	57600	0
190	20240710	170100	20006400	57600	57600	57600	57600	0
191	20240710	170000	20006400	57600	57600	57600	57600	0
192	20240710	165900	20006400	57600	57600	57600	57600	0
193	20240710	165800	20006400	57600	57600	57600	57600	0
194	20240710	165700	20006400	57600	57600	57600	57600	0
195	20240710	165600	20006400	57600	57600	57600	57600	0
196	20240710	165500	20006400	57600	57600	57600	57600	0
197	20240710	165400	20006400	57600	57600	57600	57600	0
198	20240710	165300	20006400	57600	57600	57600	57600	0
199	20240710	165200	20006400	57600	57600	57600	57600	0
200	20240710	165100	20006400	57600	57600	57600	57600	0
201	20240710	165000	20006400	57600	57600	57600	57600	0
202	20240710	164900	20006400	57600	57600	57600	57600	0
203	20240710	164800	20006400	57600	57600	57600	57600	0
204	20240710	164700	20006400	57600	57600	57600	57600	0
205	20240710	164600	20006400	57600	57600	57600	57600	0
206	20240710	164500	20006400	57600	57600	57600	57600	0
207	20240710	164400	20006400	57600	57600	57600	57600	0
208	20240710	164300	20006400	57600	57600	57600	57600	0
209	20240710	164200	20006400	57600	57600	57600	57600	0
210	20240710	164100	20006400	57600	57600	57600	57600	0
211	20240710	164000	20006400	57600	57600	57600	57600	0
212	20240710	163900	20006400	57600	57600	57600	57600	30
213	20240710	163800	20006400	57600	57600	57600	57600	0
214	20240710	163700	20006400	57600	57600	57600	57600	0
215	20240710	163600	20006400	57600	57600	57600	57600	0
216	20240710	163500	20006400	57600	57600	57600	57600	0
217	20240710	163400	20006400	57600	57600	57600	57600	0
218	20240710	163300	20006400	57600	57600	57600	57600	0
219	20240710	163200	20006400	57600	57600	57600	57600	0
220	20240710	163100	20006400	57600	57600	57600	57600	0
221	20240710	163000	20006400	57600	57600	57600	57600	0
222	20240710	162900	20006400	57600	57600	57600	57600	0
223	20240710	162800	20006400	57600	57600	57600	57600	0
224	20240710	162700	20006400	57600	57600	57600	57600	0
225	20240710	162600	20006400	57600	57600	57600	57600	0
226	20240710	162500	20006400	57600	57600	57600	57600	0
227	20240710	162400	20006400	57600	57600	57600	57600	0
228	20240710	162300	20006400	57600	57600	57600	57600	0
229	20240710	162200	20006400	57600	57600	57600	57600	0
230	20240710	162100	20006400	57600	57600	57600	57600	0
231	20240710	162000	20006400	57600	57600	57600	57600	0
232	20240710	161900	20006400	57600	57600	57600	57600	0
233	20240710	161800	20006400	57600	57600	57600	57600	0
234	20240710	161700	20006400	57600	57600	57600	57600	0
235	20240710	161600	20006400	57600	57600	57600	57600	0
236	20240710	161500	20006400	57600	57600	57600	57600	0
237	20240710	161400	20006400	57600	57600	57600	57600	0
238	20240710	161300	20006400	57600	57600	57600	57600	0
239	20240710	161200	20006400	57600	57600	57600	57600	0
240	20240710	161100	20006400	57600	57600	57600	57600	0
241	20240710	161000	20006400	57600	57600	57600	57600	0
242	20240710	160900	20006400	57600	57600	57600	57600	30
243	20240710	160800	20006400	57600	57600	57600	57600	0
244	20240710	160700	20006400	57600	57600	57600	57600	0
245	20240710	160600	20006400	57600	57600	57600	57600	0
246	20240710	160500	20006400	57600	57600	57600	57600	0
247	20240710	160400	20006400	57600	57600	57600	57600	0
248	20240710	160300	20006400	57600	57600	57600	57600	0
249	20240710	160200	20006400	57600	57600	57600	57600	0
250	20240710	160100	20006400	57600	57600	57600	57600	0
251	20240710	160000	20006400	57600	57600	57600	57600	0
252	20240710	155900	20006400	57600	57600	57600	57600	0
253	20240710	155800	20006400	57600	57600	57600	57600	0
254	20240710	155700	20006400	57600	57600	57600	57600	0
255	20240710	155600	20006400	57600	57600	57600	57600	0
256	20240710	155500	20006400	57600	57600	57600	57600	0
257	20240710	155400	20006400	57600	57600	57600	57600	0
258	20240710	155300	20006400	57600	57600	57600	57600	0
259	20240710	155200	20006400	57600	57600	57600	57600	0
260	20240710	155100	20006400	57600	57600	57600	57600	0
261	20240710	155000	20006400	57600	57600	57600	57600	0
262	20240710	154900	20006400	57600	57600	57600	57600	0
263	20240710	154800	20006400	57600	57600	57600	57600	0
264	20240710	154700	20006400	57600	57600	57600	57600	0
265	20240710	154600	20006400	57600	57600	57600	57600	0
266	20240710	154500	20006400	57600	57600	57600	57600	0
267	20240710	154400	20006400	57600	57600	57600	57600	0
268	20240710	154300	20006400	57600	57600	57600	57600	0
269	20240710	154200	20006400	57600	57600	57600	57600	0
270	20240710	154100	20006400	57600	57600	57600	57600	0
271	20240710	154000	20006400	57600	57600	57600	57600	0
272	20240710	153900	20006400	57600	57600	57600	57600	30
273	20240710	153800	20006400	57600	57600	57600	57600	0
274	20240710	153700	20006400	57600	57600	57600	57600	0
275	20240710	153600	20006400	57600	57600	57600	57600	0
276	20240710	153500	20006400	57600	57600	57600	57600	0
277	20240710	153400	20006400	57600	57600	57600	57600	0
278	20240710	153300	20006400	57600	57600	57600	57600	0
279	20240710	153200	20006400	57600	57600	57600	57600	0
280	20240710	153100	20006400	57600	57600	57600	57600	0
281	20240710	153000	20006400	57600	57600	57600	57600	30
282	20240710	152900	18278400	57700	57700	57700	57700	0
283	20240710	152800	18278400	57700	57700	57700	57700	0
284	20240710	152700	18278400	57700	57700	57700	57700	0
285	20240710	152600	18278400	57700	57700	57700	57700	0
286	20240710	152500	18278400	57700	57700	57700	57700	0
287	20240710	152400	18278400	57700	57700	57700	57700	0
288	20240710	152300	18278400	57700	57700	57700	57700	0
289	20240710	152200	18278400	57700	57700	57700	57700	0
290	20240710	152100	18278400	57700	57700	57700	57700	0
291	20240710	152000	18278400	57700	57700	57700	57700	0
292	20240710	151900	18278400	57700	57700	57700	57700	0
293	20240710	151800	18278400	57700	57700	57700	57700	0
294	20240710	151700	18278400	57700	57700	57700	57700	0
295	20240710	151600	18278400	57700	57700	57700	57700	0
296	20240710	151500	18278400	57700	57700	57700	57700	0
297	20240710	151400	18278400	57700	57700	57700	57700	0
298	20240710	151300	18278400	57700	57700	57700	57700	0
299	20240710	151200	18278400	57700	57700	57700	57700	0
300	20240710	151100	18278400	57700	57700	57700	57700	0
301	20240710	151000	18278400	57700	57700	57700	57700	0
302	20240710	150900	18278400	57700	57700	57700	57700	0
303	20240710	150800	18278400	57700	57700	57700	57700	0
304	20240710	150700	18278400	57700	57700	57700	57700	0
305	20240710	150600	18278400	57700	57700	57700	57700	0
306	20240710	150500	18278400	57700	57700	57700	57700	0
307	20240710	150400	18278400	57700	57700	57700	57700	0
308	20240710	150300	18278400	57700	57700	57700	57700	0
309	20240710	150200	18278400	57700	57700	57700	57700	0
310	20240710	150100	18278400	57700	57700	57700	57700	0
311	20240710	150000	18278400	57700	57700	57700	57700	4
312	20240710	145900	18047600	57800	57800	57800	57800	0
313	20240710	145800	18047600	57800	57800	57800	57800	0
314	20240710	145700	18047600	57800	57800	57800	57800	0
315	20240710	145600	18047600	57800	57800	57800	57800	1
316	20240710	145500	17989800	57900	57900	57900	57900	0
317	20240710	145400	17989800	57900	57900	57900	57900	0
318	20240710	145300	17989800	57900	57900	57900	57900	0
319	20240710	145200	17989800	57900	57900	57900	57900	0
320	20240710	145100	17989800	57900	57900	57900	57900	0
321	20240710	145000	17989800	57900	57900	57900	57900	0
322	20240710	144900	17989800	57900	57900	57900	57900	0
323	20240710	144800	17989800	57900	57900	57900	57900	0
324	20240710	144700	17989800	57900	57900	57900	57900	0
325	20240710	144600	17989800	57900	57900	57900	57900	0
326	20240710	144500	17989800	57900	57900	57900	57900	0
327	20240710	144400	17989800	57900	57900	57900	57900	0
328	20240710	144300	17989800	57900	57900	57900	57900	0
329	20240710	144200	17989800	57900	57900	57900	57900	0
330	20240710	144100	17989800	57900	57900	57900	57900	0
331	20240710	144000	17989800	57900	57900	57900	57900	0
332	20240710	143900	17989800	57900	57900	57900	57900	0
333	20240710	143800	17989800	57900	57900	57900	57900	0
334	20240710	143700	17989800	57900	57900	57900	57900	0
335	20240710	143600	17989800	57900	57900	57900	57900	0
336	20240710	143500	17989800	57900	57900	57900	57900	11
337	20240710	143400	17352900	57900	57900	57900	57900	0
338	20240710	143300	17352900	57900	57900	57900	57900	0
339	20240710	143200	17352900	57900	57900	57900	57900	0
340	20240710	143100	17352900	57900	57900	57900	57900	0
341	20240710	143000	17352900	57900	57900	57900	57900	0
342	20240710	142900	17352900	57900	57900	57900	57900	0
343	20240710	142800	17352900	57900	57900	57900	57900	0
344	20240710	142700	17352900	57900	57900	57900	57900	0
345	20240710	142600	17352900	57900	57900	57900	57900	0
346	20240710	142500	17352900	57900	57900	57900	57900	0
347	20240710	142400	17352900	57900	57900	57900	57900	0
348	20240710	142300	17352900	57900	57900	57900	57900	0
349	20240710	142200	17352900	57900	57900	57900	57900	0
350	20240710	142100	17352900	57900	57900	57900	57900	0
351	20240710	142000	17352900	57900	57900	57900	57900	0
352	20240710	141900	17352900	57900	57900	57900	57900	0
353	20240710	141800	17352900	57900	57900	57900	57900	0
354	20240710	141700	17352900	57900	57900	57900	57900	0
355	20240710	141600	17352900	57900	57900	57900	57900	0
356	20240710	141500	17352900	57900	57800	57900	57800	5
357	20240710	141400	17063800	57700	57700	57700	57700	0
358	20240710	141300	17063800	57700	57700	57700	57700	0
359	20240710	141200	17063800	57700	57700	57700	57700	0
360	20240710	141100	17063800	57700	57700	57700	57700	0
361	20240710	141000	17063800	57700	57700	57700	57700	0
362	20240710	140900	17063800	57700	57700	57700	57700	0
363	20240710	140800	17063800	57700	57700	57700	57700	0
364	20240710	140700	17063800	57700	57700	57700	57700	7
365	20240710	140600	16659900	57900	57900	57900	57900	0
366	20240710	140500	16659900	57900	57900	57900	57900	0
367	20240710	140400	16659900	57900	57900	57900	57900	0
368	20240710	140300	16659900	57900	57900	57900	57900	0
369	20240710	140200	16659900	57900	57900	57900	57900	0
370	20240710	140100	16659900	57900	57900	57900	57900	0
371	20240710	140000	16659900	57900	57900	57900	57900	0
372	20240710	135900	16659900	57900	57900	57900	57900	0
373	20240710	135800	16659900	57900	57900	57900	57900	0
374	20240710	135700	16659900	57900	57900	57900	57900	0
375	20240710	135600	16659900	57900	57900	57900	57900	0
376	20240710	135500	16659900	57900	57900	57900	57900	1
377	20240710	135400	16602000	57700	57700	57700	57700	0
378	20240710	135300	16602000	57700	57700	57700	57700	0
379	20240710	135200	16602000	57700	57700	57700	57700	0
380	20240710	135100	16602000	57700	57700	57700	57700	0
381	20240710	135000	16602000	57700	57700	57700	57700	0
382	20240710	134900	16602000	57700	57700	57700	57700	0
383	20240710	134800	16602000	57700	57700	57700	57700	0
384	20240710	134700	16602000	57700	57700	57700	57700	0
385	20240710	134600	16602000	57700	57700	57700	57700	0
386	20240710	134500	16602000	57700	57700	57700	57700	1
387	20240710	134400	16544300	57900	57900	57900	57900	0
388	20240710	134300	16544300	57900	57900	57900	57900	0
389	20240710	134200	16544300	57900	57900	57900	57900	0
390	20240710	134100	16544300	57900	57900	57900	57900	0
391	20240710	134000	16544300	57900	57900	57900	57900	0
392	20240710	133900	16544300	57900	57900	57900	57900	0
393	20240710	133800	16544300	57900	57900	57900	57900	0
394	20240710	133700	16544300	57900	57900	57900	57900	0
395	20240710	133600	16544300	57900	57900	57900	57900	0
396	20240710	133500	16544300	57900	57900	57900	57900	1
397	20240710	133400	16486400	57800	57800	57800	57800	0
398	20240710	133300	16486400	57800	57800	57800	57800	0
399	20240710	133200	16486400	57800	57800	57800	57800	0
400	20240710	133100	16486400	57800	57800	57800	57800	0
401	20240710	133000	16486400	57800	57800	57800	57800	0
402	20240710	132900	16486400	57800	57800	57800	57800	0
403	20240710	132800	16486400	57800	57800	57800	57800	0
404	20240710	132700	16486400	57800	57800	57800	57800	0
405	20240710	132600	16486400	57800	57800	57800	57800	0
406	20240710	132500	16486400	57800	57800	57800	57800	0
407	20240710	132400	16486400	57800	57800	57800	57800	0
408	20240710	132300	16486400	57800	57800	57800	57800	0
409	20240710	132200	16486400	57800	57800	57800	57800	0
410	20240710	132100	16486400	57800	57800	57800	57800	0
411	20240710	132000	16486400	57800	57800	57800	57800	0
412	20240710	131900	16486400	57800	57800	57800	57800	0
413	20240710	131800	16486400	57800	57800	57800	57800	0
414	20240710	131700	16486400	57800	57800	57800	57800	0
415	20240710	131600	16486400	57800	57800	57800	57800	0
416	20240710	131500	16486400	57800	57800	57800	57800	1
417	20240710	131400	16428600	57600	57600	57600	57600	0
418	20240710	131300	16428600	57600	57600	57600	57600	0
419	20240710	131200	16428600	57600	57600	57600	57600	0
420	20240710	131100	16428600	57600	57600	57600	57600	0
421	20240710	131000	16428600	57600	57600	57600	57600	0
422	20240710	130900	16428600	57600	57600	57600	57600	0
423	20240710	130800	16428600	57600	57600	57600	57600	0
424	20240710	130700	16428600	57600	57600	57600	57600	0
425	20240710	130600	16428600	57600	57600	57600	57600	0
426	20240710	130500	16428600	57600	57600	57600	57600	1
427	20240710	130400	16371000	57800	57800	57800	57800	0
428	20240710	130300	16371000	57800	57800	57800	57800	0
429	20240710	130200	16371000	57800	57800	57800	57800	0
430	20240710	130100	16371000	57800	57800	57800	57800	1
431	20240710	130000	16313200	57800	57800	57800	57800	1
432	20240710	125900	16255400	57800	57800	57800	57800	0
433	20240710	125800	16255400	57800	57800	57800	57800	0
434	20240710	125700	16255400	57800	57800	57800	57800	0
435	20240710	125600	16255400	57800	57800	57800	57800	0
436	20240710	125500	16255400	57800	57800	57800	57800	1
437	20240710	125400	16197600	57800	57800	57800	57800	0
438	20240710	125300	16197600	57800	57800	57800	57800	0
439	20240710	125200	16197600	57800	57800	57800	57800	0
440	20240710	125100	16197600	57800	57800	57800	57800	0
441	20240710	125000	16197600	57800	57800	57800	57800	0
442	20240710	124900	16197600	57800	57800	57800	57800	0
443	20240710	124800	16197600	57800	57800	57800	57800	0
444	20240710	124700	16197600	57800	57800	57800	57800	0
445	20240710	124600	16197600	57800	57800	57800	57800	0
446	20240710	124500	16197600	57800	57800	57800	57800	0
447	20240710	124400	16197600	57800	57800	57800	57800	0
448	20240710	124300	16197600	57800	57800	57800	57800	0
449	20240710	124200	16197600	57800	57800	57800	57800	0
450	20240710	124100	16197600	57800	57800	57800	57800	0
451	20240710	124000	16197600	57800	57800	57800	57800	0
452	20240710	123900	16197600	57800	57800	57800	57800	0
453	20240710	123800	16197600	57800	57800	57800	57800	0
454	20240710	123700	16197600	57800	57800	57800	57800	0
455	20240710	123600	16197600	57800	57800	57800	57800	0
456	20240710	123500	16197600	57800	57800	57800	57800	1
457	20240710	123400	16139800	57600	57600	57600	57600	0
458	20240710	123300	16139800	57600	57600	57600	57600	0
459	20240710	123200	16139800	57600	57600	57600	57600	0
460	20240710	123100	16139800	57600	57600	57600	57600	0
461	20240710	123000	16139800	57600	57600	57600	57600	1
462	20240710	122900	16082200	57800	57800	57800	57800	0
463	20240710	122800	16082200	57800	57800	57800	57800	0
464	20240710	122700	16082200	57800	57800	57800	57800	0
465	20240710	122600	16082200	57800	57800	57800	57800	0
466	20240710	122500	16082200	57800	57800	57800	57800	0
467	20240710	122400	16082200	57800	57800	57800	57800	0
468	20240710	122300	16082200	57800	57800	57800	57800	0
469	20240710	122200	16082200	57800	57800	57800	57800	0
470	20240710	122100	16082200	57800	57800	57800	57800	0
471	20240710	122000	16082200	57800	57800	57800	57800	0
472	20240710	121900	16082200	57800	57800	57800	57800	0
473	20240710	121800	16082200	57800	57800	57800	57800	0
474	20240710	121700	16082200	57800	57800	57800	57800	0
475	20240710	121600	16082200	57800	57800	57800	57800	0
476	20240710	121500	16082200	57800	57800	57800	57800	1
477	20240710	121400	16024400	57600	57600	57600	57600	0
478	20240710	121300	16024400	57600	57600	57600	57600	0
479	20240710	121200	16024400	57600	57600	57600	57600	0
480	20240710	121100	16024400	57600	57600	57600	57600	0
481	20240710	121000	16024400	57600	57600	57600	57600	0
482	20240710	120900	16024400	57600	57600	57600	57600	0
483	20240710	120800	16024400	57600	57600	57600	57600	0
484	20240710	120700	16024400	57600	57600	57600	57600	0
485	20240710	120600	16024400	57600	57600	57600	57600	0
486	20240710	120500	16024400	57600	57600	57600	57600	1
487	20240710	120400	15966800	57800	57800	57800	57800	0
488	20240710	120300	15966800	57800	57800	57800	57800	0
489	20240710	120200	15966800	57800	57800	57800	57800	0
490	20240710	120100	15966800	57800	57800	57800	57800	0
491	20240710	120000	15966800	57800	57800	57800	57800	0
492	20240710	115900	15966800	57800	57800	57800	57800	0
493	20240710	115800	15966800	57800	57800	57800	57800	0
494	20240710	115700	15966800	57800	57800	57800	57800	0
495	20240710	115600	15966800	57800	57800	57800	57800	0
496	20240710	115500	15966800	57800	57800	57800	57800	1
497	20240710	115400	15909000	57600	57600	57600	57600	0
498	20240710	115300	15909000	57600	57600	57600	57600	0
499	20240710	115200	15909000	57600	57600	57600	57600	0
500	20240710	115100	15909000	57600	57600	57600	57600	0
501	20240710	115000	15909000	57600	57600	57600	57600	0
502	20240710	114900	15909000	57600	57600	57600	57600	0
503	20240710	114800	15909000	57600	57600	57600	57600	0
504	20240710	114700	15909000	57600	57600	57600	57600	0
505	20240710	114600	15909000	57600	57600	57600	57600	0
506	20240710	114500	15909000	57600	57600	57600	57600	1
507	20240710	114400	15851400	57600	57600	57600	57600	0
508	20240710	114300	15851400	57600	57600	57600	57600	0
509	20240710	114200	15851400	57600	57600	57600	57600	0
510	20240710	114100	15851400	57600	57600	57600	57600	0
511	20240710	114000	15851400	57600	57600	57600	57600	0
512	20240710	113900	15851400	57600	57600	57600	57600	3
513	20240710	113800	15678600	57800	57800	57800	57800	0
514	20240710	113700	15678600	57800	57800	57800	57800	0
515	20240710	113600	15678600	57800	57800	57800	57800	0
516	20240710	113500	15678600	57800	57800	57800	57800	1
517	20240710	113400	15620800	57600	57600	57600	57600	0
518	20240710	113300	15620800	57600	57600	57600	57600	0
519	20240710	113200	15620800	57600	57600	57600	57600	0
520	20240710	113100	15620800	57600	57600	57600	57600	0
521	20240710	113000	15620800	57600	57600	57600	57600	0
522	20240710	112900	15620800	57600	57600	57600	57600	0
523	20240710	112800	15620800	57600	57600	57600	57600	0
524	20240710	112700	15620800	57600	57600	57600	57600	0
525	20240710	112600	15620800	57600	57600	57600	57600	0
526	20240710	112500	15620800	57600	57600	57600	57600	3
527	20240710	112400	15448000	57600	57600	57600	57600	0
528	20240710	112300	15448000	57600	57600	57600	57600	0
529	20240710	112200	15448000	57600	57800	57800	57600	18
530	20240710	112100	14410000	57900	57900	57900	57900	0
531	20240710	112000	14410000	57900	57900	57900	57900	0
532	20240710	111900	14410000	57900	57900	57900	57900	0
533	20240710	111800	14410000	57900	57900	57900	57900	0
534	20240710	111700	14410000	57900	57900	57900	57900	0
535	20240710	111600	14410000	57900	57900	57900	57900	0
536	20240710	111500	14410000	57900	57900	57900	57900	1
537	20240710	111400	14352100	57800	57800	57800	57800	0
538	20240710	111300	14352100	57800	57800	57800	57800	0
539	20240710	111200	14352100	57800	57800	57800	57800	0
540	20240710	111100	14352100	57800	57800	57800	57800	1
541	20240710	111000	14294300	57700	57700	57700	57700	0
542	20240710	110900	14294300	57700	57700	57700	57700	0
543	20240710	110800	14294300	57700	57700	57700	57700	0
544	20240710	110700	14294300	57700	57700	57700	57700	0
545	20240710	110600	14294300	57700	57700	57700	57700	1
546	20240710	110500	14236600	57700	57700	57700	57700	8
547	20240710	110400	13775000	57700	57700	57700	57700	0
548	20240710	110300	13775000	57700	57700	57700	57700	0
549	20240710	110200	13775000	57700	57700	57700	57700	0
550	20240710	110100	13775000	57700	57700	57700	57700	0
551	20240710	110000	13775000	57700	57700	57700	57700	0
552	20240710	105900	13775000	57700	57700	57700	57700	0
553	20240710	105800	13775000	57700	57700	57700	57700	0
554	20240710	105700	13775000	57700	57700	57700	57700	0
555	20240710	105600	13775000	57700	57700	57700	57700	5
556	20240710	105500	13486500	57900	57900	57900	57900	1
557	20240710	105400	13428600	57700	57700	57700	57700	0
558	20240710	105300	13428600	57700	57700	57700	57700	0
559	20240710	105200	13428600	57700	57700	57700	57700	0
560	20240710	105100	13428600	57700	57700	57700	57700	0
561	20240710	105000	13428600	57700	57700	57700	57700	0
562	20240710	104900	13428600	57700	57700	57700	57700	0
563	20240710	104800	13428600	57700	57700	57700	57700	0
564	20240710	104700	13428600	57700	57700	57700	57700	0
565	20240710	104600	13428600	57700	57700	57700	57700	0
566	20240710	104500	13428600	57700	57700	57700	57700	5
567	20240710	104400	13140100	57900	57900	57900	57900	0
568	20240710	104300	13140100	57900	57900	57900	57900	0
569	20240710	104200	13140100	57900	57900	57900	57900	0
570	20240710	104100	13140100	57900	57900	57900	57900	0
571	20240710	104000	13140100	57900	57900	57900	57900	0
572	20240710	103900	13140100	57900	57900	57900	57900	0
573	20240710	103800	13140100	57900	57900	57900	57900	0
574	20240710	103700	13140100	57900	57900	57900	57900	0
575	20240710	103600	13140100	57900	57900	57900	57900	0
576	20240710	103500	13140100	57900	57900	57900	57900	3
577	20240710	103400	12966400	57700	57700	57700	57700	0
578	20240710	103300	12966400	57700	57700	57700	57700	0
579	20240710	103200	12966400	57700	57700	57700	57700	0
580	20240710	103100	12966400	57700	57700	57700	57700	0
581	20240710	103000	12966400	57700	57700	57700	57700	0
582	20240710	102900	12966400	57700	57700	57700	57700	0
583	20240710	102800	12966400	57700	57700	57700	57700	0
584	20240710	102700	12966400	57700	57700	57700	57700	0
585	20240710	102600	12966400	57700	57700	57700	57700	1
586	20240710	102500	12908700	57700	57800	57800	57700	2
587	20240710	102400	12793200	57900	57900	57900	57900	1
588	20240710	102300	12735300	57900	57900	57900	57900	0
589	20240710	102200	12735300	57900	57900	57900	57900	0
590	20240710	102100	12735300	57900	57900	57900	57900	0
591	20240710	102000	12735300	57900	57900	57900	57900	0
592	20240710	101900	12735300	57900	57900	57900	57900	0
593	20240710	101800	12735300	57900	57900	57900	57900	0
594	20240710	101700	12735300	57900	57900	57900	57900	0
595	20240710	101600	12735300	57900	57900	57900	57900	0
596	20240710	101500	12735300	57900	57900	57900	57900	3
597	20240710	101400	12561600	57700	57700	57700	57700	0
598	20240710	101300	12561600	57700	57700	57700	57700	0
599	20240710	101200	12561600	57700	57700	57700	57700	0
600	20240710	101100	12561600	57700	57700	57700	57700	0
601	20240710	101000	12561600	57700	57700	57700	57700	0
602	20240710	100900	12561600	57700	57700	57700	57700	0
603	20240710	100800	12561600	57700	57700	57700	57700	0
604	20240710	100700	12561600	57700	57700	57700	57700	0
605	20240710	100600	12561600	57700	57700	57700	57700	2
606	20240710	100500	12446200	57700	57700	57700	57700	7
607	20240710	100400	12042300	57700	57800	57800	57700	75
608	20240710	100300	7708100	58000	58000	58000	58000	0
609	20240710	100200	7708100	58000	58000	58000	58000	0
610	20240710	100100	7708100	58000	58000	58000	58000	0
611	20240710	100000	7708100	58000	58000	58000	58000	40
612	20240710	095900	5388100	58000	58000	58000	58000	0
613	20240710	095800	5388100	58000	58000	58000	58000	0
614	20240710	095700	5388100	58000	58000	58000	58000	14
615	20240710	095600	4576100	58000	58000	58000	58000	1
616	20240710	095500	4518100	57900	57900	58000	57900	18
617	20240710	095400	3474400	57800	57800	57800	57800	0
618	20240710	095300	3474400	57800	57800	57800	57800	0
619	20240710	095200	3474400	57800	57800	57800	57800	0
620	20240710	095100	3474400	57800	57800	57800	57800	0
621	20240710	095000	3474400	57800	57800	57800	57800	0
622	20240710	094900	3474400	57800	57800	57800	57800	0
623	20240710	094800	3474400	57800	57800	57800	57800	0
624	20240710	094700	3474400	57800	57800	57800	57800	0
625	20240710	094600	3474400	57800	57800	57800	57800	13
626	20240710	094500	2723000	57800	57900	57900	57800	6
627	20240710	094400	2376100	58000	58000	58000	58000	0
628	20240710	094300	2376100	58000	58000	58000	58000	0
629	20240710	094200	2376100	58000	58000	58000	58000	1
630	20240710	094100	2318100	58000	58000	58000	58000	0
631	20240710	094000	2318100	58000	58000	58000	58000	0
632	20240710	093900	2318100	58000	58000	58000	58000	0
633	20240710	093800	2318100	58000	58000	58000	58000	0
634	20240710	093700	2318100	58000	58000	58000	58000	0
635	20240710	093600	2318100	58000	57900	58000	57900	2
636	20240710	093500	2202200	57900	57900	57900	57900	4
637	20240710	093400	1970600	57800	57800	57800	57800	0
638	20240710	093300	1970600	57800	57800	57800	57800	0
639	20240710	093200	1970600	57800	57800	57800	57800	0
640	20240710	093100	1970600	57800	57800	57800	57800	0
641	20240710	093000	1970600	57800	57800	57800	57800	0
642	20240710	092900	1970600	57800	57800	57800	57800	0
643	20240710	092800	1970600	57800	57800	57800	57800	0
644	20240710	092700	1970600	57800	57800	57800	57800	0
645	20240710	092600	1970600	57800	57800	57800	57800	8
646	20240710	092500	1508200	57800	57800	57800	57800	2
647	20240710	092400	1392600	57800	57800	57800	57800	0
648	20240710	092300	1392600	57800	57800	57800	57800	0
649	20240710	092200	1392600	57800	57800	57800	57800	0
650	20240710	092100	1392600	57800	57800	57800	57800	0
651	20240710	092000	1392600	57800	57800	57800	57800	0
652	20240710	091900	1392600	57800	57800	57800	57800	5
653	20240710	091800	1103600	58100	58100	58100	58100	0
654	20240710	091700	1103600	58100	58100	58100	58100	0
655	20240710	091600	1103600	58100	58100	58100	58100	0
656	20240710	091500	1103600	58100	58100	58100	58100	16
657	20240710	091400	174000	57800	57800	57800	57800	0
658	20240710	091300	174000	57800	57800	57800	57800	0
659	20240710	091200	174000	57800	57800	57800	57800	0
660	20240710	091100	174000	57800	57800	57800	57800	0
661	20240710	091000	174000	57800	57800	57800	57800	0
662	20240710	090900	174000	57800	57800	57800	57800	0
663	20240710	090800	174000	57800	57800	57800	57800	0
664	20240710	090700	174000	57800	57800	57800	57800	0
665	20240710	090600	174000	57800	57800	57800	57800	0
666	20240710	090500	174000	57800	57800	57800	57800	0
667	20240710	090400	174000	57800	57800	57800	57800	0
668	20240710	090300	174000	57800	57800	57800	57800	0
669	20240710	090200	174000	57800	57800	57800	57800	0
670	20240710	090100	174000	57800	57800	57800	57800	0
671	20240710	090000	174000	57800	58100	58100	57800	3