KissMeData/017390/min/candle-20240723.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240723	190200	234529700	55600	55600	55600	55600	34
3	20240723	190100	234529700	55600	55600	55600	55600	0
4	20240723	190000	234529700	55600	55600	55600	55600	0
5	20240723	185900	234529700	55600	55600	55600	55600	0
6	20240723	185800	234529700	55600	55600	55600	55600	0
7	20240723	185700	234529700	55600	55600	55600	55600	0
8	20240723	185600	234529700	55600	55600	55600	55600	0
9	20240723	185500	234529700	55600	55600	55600	55600	0
10	20240723	185400	234529700	55600	55600	55600	55600	0
11	20240723	185300	234529700	55600	55600	55600	55600	0
12	20240723	185200	234529700	55600	55600	55600	55600	0
13	20240723	185100	234529700	55600	55600	55600	55600	0
14	20240723	185000	234529700	55600	55600	55600	55600	0
15	20240723	184900	234529700	55600	55600	55600	55600	0
16	20240723	184800	234529700	55600	55600	55600	55600	0
17	20240723	184700	234529700	55600	55600	55600	55600	0
18	20240723	184600	234529700	55600	55600	55600	55600	0
19	20240723	184500	234529700	55600	55600	55600	55600	0
20	20240723	184400	234529700	55600	55600	55600	55600	0
21	20240723	184300	234529700	55600	55600	55600	55600	0
22	20240723	184200	234529700	55600	55600	55600	55600	0
23	20240723	184100	234529700	55600	55600	55600	55600	0
24	20240723	184000	234529700	55600	55600	55600	55600	0
25	20240723	183900	234529700	55600	55600	55600	55600	0
26	20240723	183800	234529700	55600	55600	55600	55600	0
27	20240723	183700	234529700	55600	55600	55600	55600	0
28	20240723	183600	234529700	55600	55600	55600	55600	0
29	20240723	183500	234529700	55600	55600	55600	55600	0
30	20240723	183400	234529700	55600	55600	55600	55600	0
31	20240723	183300	234529700	55600	55600	55600	55600	0
32	20240723	183200	234529700	55600	55600	55600	55600	34
33	20240723	183100	234529700	55600	55600	55600	55600	0
34	20240723	183000	234529700	55600	55600	55600	55600	0
35	20240723	182900	234529700	55600	55600	55600	55600	0
36	20240723	182800	234529700	55600	55600	55600	55600	0
37	20240723	182700	234529700	55600	55600	55600	55600	0
38	20240723	182600	234529700	55600	55600	55600	55600	0
39	20240723	182500	234529700	55600	55600	55600	55600	0
40	20240723	182400	234529700	55600	55600	55600	55600	0
41	20240723	182300	234529700	55600	55600	55600	55600	0
42	20240723	182200	234529700	55600	55600	55600	55600	0
43	20240723	182100	234529700	55600	55600	55600	55600	0
44	20240723	182000	234529700	55600	55600	55600	55600	0
45	20240723	181900	234529700	55600	55600	55600	55600	0
46	20240723	181800	234529700	55600	55600	55600	55600	0
47	20240723	181700	234529700	55600	55600	55600	55600	0
48	20240723	181600	234529700	55600	55600	55600	55600	0
49	20240723	181500	234529700	55600	55600	55600	55600	0
50	20240723	181400	234529700	55600	55600	55600	55600	0
51	20240723	181300	234529700	55600	55600	55600	55600	0
52	20240723	181200	234529700	55600	55600	55600	55600	0
53	20240723	181100	234529700	55600	55600	55600	55600	0
54	20240723	181000	234529700	55600	55600	55600	55600	0
55	20240723	180900	234529700	55600	55600	55600	55600	0
56	20240723	180800	234529700	55600	55600	55600	55600	0
57	20240723	180700	234529700	55600	55600	55600	55600	0
58	20240723	180600	234529700	55600	55600	55600	55600	0
59	20240723	180500	234529700	55600	55600	55600	55600	0
60	20240723	180400	234529700	55600	55600	55600	55600	0
61	20240723	180300	234529700	55600	55600	55600	55600	0
62	20240723	180200	234529700	55600	55600	55600	55600	34
63	20240723	180100	234529700	55600	55600	55600	55600	0
64	20240723	180000	234529700	55600	55600	55600	55600	0
65	20240723	175900	234529700	55600	55600	55600	55600	0
66	20240723	175800	234529700	55600	55600	55600	55600	0
67	20240723	175700	234529700	55600	55600	55600	55600	0
68	20240723	175600	234529700	55600	55600	55600	55600	0
69	20240723	175500	234529700	55600	55600	55600	55600	0
70	20240723	175400	234529700	55600	55600	55600	55600	0
71	20240723	175300	234529700	55600	55600	55600	55600	0
72	20240723	175200	234529700	55600	55600	55600	55600	0
73	20240723	175100	234529700	55600	55600	55600	55600	0
74	20240723	175000	234529700	55600	55600	55600	55600	0
75	20240723	174900	234529700	55600	55600	55600	55600	0
76	20240723	174800	234529700	55600	55600	55600	55600	0
77	20240723	174700	234529700	55600	55600	55600	55600	0
78	20240723	174600	234529700	55600	55600	55600	55600	0
79	20240723	174500	234529700	55600	55600	55600	55600	0
80	20240723	174400	234529700	55600	55600	55600	55600	0
81	20240723	174300	234529700	55600	55600	55600	55600	0
82	20240723	174200	234529700	55600	55600	55600	55600	0
83	20240723	174100	234529700	55600	55600	55600	55600	0
84	20240723	174000	234529700	55600	55600	55600	55600	0
85	20240723	173900	234529700	55600	55600	55600	55600	0
86	20240723	173800	234529700	55600	55600	55600	55600	0
87	20240723	173700	234529700	55600	55600	55600	55600	0
88	20240723	173600	234529700	55600	55600	55600	55600	0
89	20240723	173500	234529700	55600	55600	55600	55600	0
90	20240723	173400	234529700	55600	55600	55600	55600	0
91	20240723	173300	234529700	55600	55600	55600	55600	0
92	20240723	173200	234529700	55600	55600	55600	55600	34
93	20240723	173100	234529700	55600	55600	55600	55600	0
94	20240723	173000	234529700	55600	55600	55600	55600	0
95	20240723	172900	234529700	55600	55600	55600	55600	0
96	20240723	172800	234529700	55600	55600	55600	55600	0
97	20240723	172700	234529700	55600	55600	55600	55600	0
98	20240723	172600	234529700	55600	55600	55600	55600	0
99	20240723	172500	234529700	55600	55600	55600	55600	0
100	20240723	172400	234529700	55600	55600	55600	55600	0
101	20240723	172300	234529700	55600	55600	55600	55600	0
102	20240723	172200	234529700	55600	55600	55600	55600	0
103	20240723	172100	234529700	55600	55600	55600	55600	0
104	20240723	172000	234529700	55600	55600	55600	55600	0
105	20240723	171900	234529700	55600	55600	55600	55600	0
106	20240723	171800	234529700	55600	55600	55600	55600	0
107	20240723	171700	234529700	55600	55600	55600	55600	0
108	20240723	171600	234529700	55600	55600	55600	55600	0
109	20240723	171500	234529700	55600	55600	55600	55600	0
110	20240723	171400	234529700	55600	55600	55600	55600	0
111	20240723	171300	234529700	55600	55600	55600	55600	0
112	20240723	171200	234529700	55600	55600	55600	55600	0
113	20240723	171100	234529700	55600	55600	55600	55600	0
114	20240723	171000	234529700	55600	55600	55600	55600	0
115	20240723	170900	234529700	55600	55600	55600	55600	0
116	20240723	170800	234529700	55600	55600	55600	55600	0
117	20240723	170700	234529700	55600	55600	55600	55600	0
118	20240723	170600	234529700	55600	55600	55600	55600	0
119	20240723	170500	234529700	55600	55600	55600	55600	0
120	20240723	170400	234529700	55600	55600	55600	55600	0
121	20240723	170300	234529700	55600	55600	55600	55600	0
122	20240723	170200	234529700	55600	55600	55600	55600	34
123	20240723	170100	234529700	55600	55600	55600	55600	0
124	20240723	170000	234529700	55600	55600	55600	55600	0
125	20240723	165900	234529700	55600	55600	55600	55600	0
126	20240723	165800	234529700	55600	55600	55600	55600	0
127	20240723	165700	234529700	55600	55600	55600	55600	0
128	20240723	165600	234529700	55600	55600	55600	55600	0
129	20240723	165500	234529700	55600	55600	55600	55600	0
130	20240723	165400	234529700	55600	55600	55600	55600	0
131	20240723	165300	234529700	55600	55600	55600	55600	0
132	20240723	165200	234529700	55600	55600	55600	55600	0
133	20240723	165100	234529700	55600	55600	55600	55600	0
134	20240723	165000	234529700	55600	55600	55600	55600	0
135	20240723	164900	234529700	55600	55600	55600	55600	0
136	20240723	164800	234529700	55600	55600	55600	55600	0
137	20240723	164700	234529700	55600	55600	55600	55600	0
138	20240723	164600	234529700	55600	55600	55600	55600	0
139	20240723	164500	234529700	55600	55600	55600	55600	0
140	20240723	164400	234529700	55600	55600	55600	55600	0
141	20240723	164300	234529700	55600	55600	55600	55600	0
142	20240723	164200	234529700	55600	55600	55600	55600	0
143	20240723	164100	234529700	55600	55600	55600	55600	0
144	20240723	164000	234529700	55600	55600	55600	55600	0
145	20240723	163900	234529700	55600	55600	55600	55600	0
146	20240723	163800	234529700	55600	55600	55600	55600	0
147	20240723	163700	234529700	55600	55600	55600	55600	0
148	20240723	163600	234529700	55600	55600	55600	55600	0
149	20240723	163500	234529700	55600	55600	55600	55600	0
150	20240723	163400	234529700	55600	55600	55600	55600	0
151	20240723	163300	234529700	55600	55600	55600	55600	0
152	20240723	163200	234529700	55600	55600	55600	55600	34
153	20240723	163100	234529700	55600	55600	55600	55600	0
154	20240723	163000	234529700	55600	55600	55600	55600	0
155	20240723	162900	234529700	55600	55600	55600	55600	0
156	20240723	162800	234529700	55600	55600	55600	55600	0
157	20240723	162700	234529700	55600	55600	55600	55600	0
158	20240723	162600	234529700	55600	55600	55600	55600	0
159	20240723	162500	234529700	55600	55600	55600	55600	0
160	20240723	162400	234529700	55600	55600	55600	55600	0
161	20240723	162300	234529700	55600	55600	55600	55600	0
162	20240723	162200	234529700	55600	55600	55600	55600	0
163	20240723	162100	234529700	55600	55600	55600	55600	0
164	20240723	162000	234529700	55600	55600	55600	55600	0
165	20240723	161900	234529700	55600	55600	55600	55600	0
166	20240723	161800	234529700	55600	55600	55600	55600	0
167	20240723	161700	234529700	55600	55600	55600	55600	0
168	20240723	161600	234529700	55600	55600	55600	55600	0
169	20240723	161500	234529700	55600	55600	55600	55600	0
170	20240723	161400	234529700	55600	55600	55600	55600	0
171	20240723	161300	234529700	55600	55600	55600	55600	0
172	20240723	161200	234529700	55600	55600	55600	55600	0
173	20240723	161100	234529700	55600	55600	55600	55600	0
174	20240723	161000	234529700	55600	55600	55600	55600	0
175	20240723	160900	234529700	55600	55600	55600	55600	0
176	20240723	160800	234529700	55600	55600	55600	55600	0
177	20240723	160700	234529700	55600	55600	55600	55600	0
178	20240723	160600	234529700	55600	55600	55600	55600	0
179	20240723	160500	234529700	55600	55600	55600	55600	0
180	20240723	160400	234529700	55600	55600	55600	55600	0
181	20240723	160300	234529700	55600	55600	55600	55600	0
182	20240723	160200	234529700	55600	55600	55600	55600	34
183	20240723	160100	234529700	55600	55600	55600	55600	0
184	20240723	160000	234529700	55600	55600	55600	55600	0
185	20240723	155900	234529700	55600	55600	55600	55600	0
186	20240723	155800	234529700	55600	55600	55600	55600	0
187	20240723	155700	234529700	55600	55600	55600	55600	0
188	20240723	155600	234529700	55600	55600	55600	55600	0
189	20240723	155500	234529700	55600	55600	55600	55600	0
190	20240723	155400	234529700	55600	55600	55600	55600	0
191	20240723	155300	234529700	55600	55600	55600	55600	0
192	20240723	155200	234529700	55600	55600	55600	55600	0
193	20240723	155100	234529700	55600	55600	55600	55600	0
194	20240723	155000	234529700	55600	55600	55600	55600	0
195	20240723	154900	234529700	55600	55600	55600	55600	0
196	20240723	154800	234529700	55600	55600	55600	55600	0
197	20240723	154700	234529700	55600	55600	55600	55600	0
198	20240723	154600	234529700	55600	55600	55600	55600	0
199	20240723	154500	234529700	55600	55600	55600	55600	0
200	20240723	154400	234529700	55600	55600	55600	55600	0
201	20240723	154300	234529700	55600	55600	55600	55600	0
202	20240723	154200	234529700	55600	55600	55600	55600	0
203	20240723	154100	234529700	55600	55600	55600	55600	0
204	20240723	154000	234529700	55600	55600	55600	55600	0
205	20240723	153900	234529700	55600	55600	55600	55600	0
206	20240723	153800	234529700	55600	55600	55600	55600	0
207	20240723	153700	234529700	55600	55600	55600	55600	0
208	20240723	153600	234529700	55600	55600	55600	55600	0
209	20240723	153500	234529700	55600	55600	55600	55600	0
210	20240723	153400	234529700	55600	55600	55600	55600	0
211	20240723	153300	234529700	55600	55600	55600	55600	0
212	20240723	153200	234529700	55600	55600	55600	55600	34
213	20240723	153100	234529700	55600	55600	55600	55600	0
214	20240723	153000	234529700	55600	55600	55600	55600	34
215	20240723	152900	232639300	55600	55600	55600	55600	0
216	20240723	152800	232639300	55600	55600	55600	55600	0
217	20240723	152700	232639300	55600	55600	55600	55600	0
218	20240723	152600	232639300	55600	55600	55600	55600	0
219	20240723	152500	232639300	55600	55600	55600	55600	0
220	20240723	152400	232639300	55600	55600	55600	55600	0
221	20240723	152300	232639300	55600	55600	55600	55600	0
222	20240723	152200	232639300	55600	55600	55600	55600	0
223	20240723	152100	232639300	55600	55600	55600	55600	0
224	20240723	152000	232639300	55600	55600	55600	55600	0
225	20240723	151900	232639300	55600	55700	55700	55600	4
226	20240723	151800	232416700	55600	55600	55600	55600	0
227	20240723	151700	232416700	55600	55600	55700	55600	206
228	20240723	151600	220962900	55700	55700	55700	55700	0
229	20240723	151500	220962900	55700	55700	55700	55700	5
230	20240723	151400	220684400	55600	55600	55600	55600	2
231	20240723	151300	220573200	55700	55700	55700	55700	0
232	20240723	151200	220573200	55700	55700	55700	55700	1
233	20240723	151100	220517500	55600	55600	55600	55600	0
234	20240723	151000	220517500	55600	55600	55600	55600	2
235	20240723	150900	220406300	55600	55600	55600	55600	0
236	20240723	150800	220406300	55600	55600	55600	55600	9
237	20240723	150700	219905900	55600	55700	55700	55600	10
238	20240723	150600	219349500	55800	55800	55800	55800	0
239	20240723	150500	219349500	55800	55800	55800	55800	0
240	20240723	150400	219349500	55800	55800	55800	55800	0
241	20240723	150300	219349500	55800	55800	55800	55800	0
242	20240723	150200	219349500	55800	55800	55800	55800	0
243	20240723	150100	219349500	55800	55700	55800	55700	158
244	20240723	150000	210544700	55600	55700	55700	55600	3
245	20240723	145900	210377800	55600	55600	55600	55600	1
246	20240723	145800	210322200	55700	55700	55700	55700	2
247	20240723	145700	210210800	55700	55700	55700	55700	0
248	20240723	145600	210210800	55700	55700	55700	55700	0
249	20240723	145500	210210800	55700	55700	55700	55700	190
250	20240723	145400	199627800	55600	55600	55600	55600	0
251	20240723	145300	199627800	55600	55600	55600	55600	1
252	20240723	145200	199572200	55600	55600	55600	55600	0
253	20240723	145100	199572200	55600	55600	55600	55600	0
254	20240723	145000	199572200	55600	55600	55600	55600	9
255	20240723	144900	199071800	55600	55600	55600	55600	0
256	20240723	144800	199071800	55600	55600	55600	55600	67
257	20240723	144700	195346600	55600	55600	55600	55600	0
258	20240723	144600	195346600	55600	55600	55600	55600	0
259	20240723	144500	195346600	55600	55600	55600	55600	0
260	20240723	144400	195346600	55600	55600	55600	55600	0
261	20240723	144300	195346600	55600	55600	55600	55600	0
262	20240723	144200	195346600	55600	55600	55600	55600	1
263	20240723	144100	195291000	55700	55700	55700	55700	1
264	20240723	144000	195235300	55700	55700	55700	55700	0
265	20240723	143900	195235300	55700	55700	55700	55700	0
266	20240723	143800	195235300	55700	55700	55700	55700	234
267	20240723	143700	182201500	55700	55700	55700	55700	1
268	20240723	143600	182145800	55700	55700	55700	55700	0
269	20240723	143500	182145800	55700	55700	55700	55700	0
270	20240723	143400	182145800	55700	55700	55700	55700	1
271	20240723	143300	182090100	55700	55700	55700	55700	0
272	20240723	143200	182090100	55700	55700	55700	55700	0
273	20240723	143100	182090100	55700	55700	55700	55700	17
274	20240723	143000	181143200	55700	55700	55700	55700	0
275	20240723	142900	181143200	55700	55700	55700	55700	0
276	20240723	142800	181143200	55700	55700	55700	55700	1
277	20240723	142700	181087500	55800	55800	55800	55800	1
278	20240723	142600	181031700	55800	55800	55800	55800	0
279	20240723	142500	181031700	55800	55800	55800	55800	6
280	20240723	142400	180696900	55700	55700	55700	55700	1
281	20240723	142300	180641200	55700	55700	55700	55700	0
282	20240723	142200	180641200	55700	55700	55700	55700	0
283	20240723	142100	180641200	55700	55700	55700	55700	0
284	20240723	142000	180641200	55700	55700	55700	55700	1
285	20240723	141900	180585500	55700	55700	55700	55700	0
286	20240723	141800	180585500	55700	55700	55700	55700	0
287	20240723	141700	180585500	55700	55700	55700	55700	0
288	20240723	141600	180585500	55700	55700	55700	55700	0
289	20240723	141500	180585500	55700	55700	55700	55700	1
290	20240723	141400	180529800	55700	55700	55700	55700	0
291	20240723	141300	180529800	55700	55700	55700	55700	0
292	20240723	141200	180529800	55700	55700	55700	55700	0
293	20240723	141100	180529800	55700	55700	55700	55700	1
294	20240723	141000	180474100	55800	55800	55800	55800	0
295	20240723	140900	180474100	55800	55800	55800	55800	0
296	20240723	140800	180474100	55800	55800	55800	55800	0
297	20240723	140700	180474100	55800	55700	55800	55700	2
298	20240723	140600	180362600	55700	55700	55700	55700	0
299	20240723	140500	180362600	55700	55700	55700	55700	0
300	20240723	140400	180362600	55700	55700	55700	55700	1
301	20240723	140300	180306900	55700	55700	55700	55700	0
302	20240723	140200	180306900	55700	55700	55700	55700	3
303	20240723	140100	180139800	55700	55700	55700	55700	1
304	20240723	140000	180084100	55800	55700	55800	55700	6
305	20240723	135900	179749400	55700	55700	55700	55700	0
306	20240723	135800	179749400	55700	55700	55700	55700	0
307	20240723	135700	179749400	55700	55700	55700	55700	0
308	20240723	135600	179749400	55700	55700	55700	55700	0
309	20240723	135500	179749400	55700	55700	55700	55700	0
310	20240723	135400	179749400	55700	55800	55800	55700	23
311	20240723	135300	178467800	55800	55800	55800	55800	0
312	20240723	135200	178467800	55800	55800	55800	55800	4
313	20240723	135100	178244600	55800	55800	55800	55800	6
314	20240723	135000	177909800	55700	55700	55700	55700	0
315	20240723	134900	177909800	55700	55700	55700	55700	10
316	20240723	134800	177352800	55700	55700	55700	55700	8
317	20240723	134700	176907200	55700	55700	55700	55700	0
318	20240723	134600	176907200	55700	55700	55700	55700	0
319	20240723	134500	176907200	55700	55700	55700	55700	0
320	20240723	134400	176907200	55700	55700	55700	55700	95
321	20240723	134300	171615700	55700	55700	55700	55700	0
322	20240723	134200	171615700	55700	55700	55700	55700	0
323	20240723	134100	171615700	55700	55700	55700	55700	0
324	20240723	134000	171615700	55700	55700	55700	55700	0
325	20240723	133900	171615700	55700	55700	55700	55700	0
326	20240723	133800	171615700	55700	55700	55700	55700	0
327	20240723	133700	171615700	55700	55700	55700	55700	0
328	20240723	133600	171615700	55700	55700	55700	55700	0
329	20240723	133500	171615700	55700	55700	55700	55700	0
330	20240723	133400	171615700	55700	55700	55700	55700	0
331	20240723	133300	171615700	55700	55700	55700	55700	0
332	20240723	133200	171615700	55700	55700	55700	55700	0
333	20240723	133100	171615700	55700	55700	55700	55700	0
334	20240723	133000	171615700	55700	55700	55700	55700	0
335	20240723	132900	171615700	55700	55700	55700	55700	10
336	20240723	132800	171058700	55700	55700	55700	55700	30
337	20240723	132700	169387700	55700	55700	55700	55700	0
338	20240723	132600	169387700	55700	55700	55700	55700	0
339	20240723	132500	169387700	55700	55700	55700	55700	0
340	20240723	132400	169387700	55700	55700	55700	55700	0
341	20240723	132300	169387700	55700	55700	55700	55700	0
342	20240723	132200	169387700	55700	55700	55700	55700	0
343	20240723	132100	169387700	55700	55700	55700	55700	0
344	20240723	132000	169387700	55700	55700	55700	55700	7
345	20240723	131900	168997800	55700	55700	55700	55700	0
346	20240723	131800	168997800	55700	55700	55700	55700	80
347	20240723	131700	164541800	55700	55700	55700	55700	0
348	20240723	131600	164541800	55700	55700	55700	55700	0
349	20240723	131500	164541800	55700	55700	55700	55700	0
350	20240723	131400	164541800	55700	55700	55700	55700	23
351	20240723	131300	163260700	55700	55700	55700	55700	0
352	20240723	131200	163260700	55700	55700	55700	55700	0
353	20240723	131100	163260700	55700	55600	55700	55600	2
354	20240723	131000	163149400	55600	55600	55600	55600	5
355	20240723	130900	162871400	55700	55700	55700	55700	0
356	20240723	130800	162871400	55700	55700	55700	55700	0
357	20240723	130700	162871400	55700	55700	55700	55700	0
358	20240723	130600	162871400	55700	55700	55700	55700	10
359	20240723	130500	162314400	55700	55700	55700	55700	0
360	20240723	130400	162314400	55700	55700	55700	55700	9
361	20240723	130300	161813100	55700	55700	55700	55700	0
362	20240723	130200	161813100	55700	55700	55700	55700	0
363	20240723	130100	161813100	55700	55700	55700	55700	0
364	20240723	130000	161813100	55700	55700	55700	55700	0
365	20240723	125900	161813100	55700	55700	55700	55700	0
366	20240723	125800	161813100	55700	55700	55700	55700	0
367	20240723	125700	161813100	55700	55700	55700	55700	0
368	20240723	125600	161813100	55700	55700	55700	55700	0
369	20240723	125500	161813100	55700	55700	55700	55700	0
370	20240723	125400	161813100	55700	55700	55700	55700	0
371	20240723	125300	161813100	55700	55700	55700	55700	25
372	20240723	125200	160420600	55700	55700	55700	55700	0
373	20240723	125100	160420600	55700	55700	55700	55700	1
374	20240723	125000	160364900	55700	55700	55700	55700	0
375	20240723	124900	160364900	55700	55700	55700	55700	0
376	20240723	124800	160364900	55700	55700	55700	55700	124
377	20240723	124700	153458100	55600	55600	55600	55600	200
378	20240723	124600	142338100	55600	55600	55600	55600	1
379	20240723	124500	142282500	55700	55600	55700	55600	21
380	20240723	124400	141114800	55600	55600	55600	55600	0
381	20240723	124300	141114800	55600	55600	55600	55600	20
382	20240723	124200	140002800	55600	55600	55600	55600	1
383	20240723	124100	139947200	55700	55700	55700	55700	0
384	20240723	124000	139947200	55700	55700	55700	55700	5
385	20240723	123900	139668700	55600	55600	55600	55600	10
386	20240723	123800	139112700	55600	55600	55600	55600	2
387	20240723	123700	139001500	55600	55600	55600	55600	1
388	20240723	123600	138945900	55600	55600	55600	55600	0
389	20240723	123500	138945900	55600	55600	55600	55600	0
390	20240723	123400	138945900	55600	55600	55600	55600	0
391	20240723	123300	138945900	55600	55600	55600	55600	1
392	20240723	123200	138890300	55600	55600	55600	55600	0
393	20240723	123100	138890300	55600	55600	55600	55600	0
394	20240723	123000	138890300	55600	55600	55600	55600	0
395	20240723	122900	138890300	55600	55600	55600	55600	1
396	20240723	122800	138834700	55700	55700	55700	55700	0
397	20240723	122700	138834700	55700	55700	55700	55700	0
398	20240723	122600	138834700	55700	55700	55700	55700	0
399	20240723	122500	138834700	55700	55700	55700	55700	9
400	20240723	122400	138333400	55700	55700	55700	55700	1
401	20240723	122300	138277700	55700	55700	55700	55600	55
402	20240723	122200	135219500	55700	55700	55700	55700	0
403	20240723	122100	135219500	55700	55700	55700	55700	0
404	20240723	122000	135219500	55700	55700	55700	55700	0
405	20240723	121900	135219500	55700	55700	55700	55700	0
406	20240723	121800	135219500	55700	55700	55700	55700	0
407	20240723	121700	135219500	55700	55700	55700	55700	0
408	20240723	121600	135219500	55700	55700	55700	55700	0
409	20240723	121500	135219500	55700	55700	55700	55700	0
410	20240723	121400	135219500	55700	55700	55700	55700	0
411	20240723	121300	135219500	55700	55700	55700	55700	0
412	20240723	121200	135219500	55700	55700	55700	55700	21
413	20240723	121100	134049800	55700	55700	55700	55700	0
414	20240723	121000	134049800	55700	55700	55700	55700	0
415	20240723	120900	134049800	55700	55700	55700	55700	0
416	20240723	120800	134049800	55700	55700	55700	55700	0
417	20240723	120700	134049800	55700	55700	55700	55700	0
418	20240723	120600	134049800	55700	55700	55700	55700	0
419	20240723	120500	134049800	55700	55700	55700	55700	0
420	20240723	120400	134049800	55700	55700	55700	55700	0
421	20240723	120300	134049800	55700	55700	55700	55700	0
422	20240723	120200	134049800	55700	55700	55700	55700	0
423	20240723	120100	134049800	55700	55700	55700	55700	19
424	20240723	120000	132991500	55700	55700	55700	55700	6
425	20240723	115900	132657300	55600	55600	55600	55600	0
426	20240723	115800	132657300	55600	55600	55600	55600	0
427	20240723	115700	132657300	55600	55600	55600	55600	1
428	20240723	115600	132601700	55600	55600	55600	55600	0
429	20240723	115500	132601700	55600	55600	55600	55600	0
430	20240723	115400	132601700	55600	55600	55600	55600	0
431	20240723	115300	132601700	55600	55600	55600	55600	1
432	20240723	115200	132546100	55700	55600	55700	55600	2
433	20240723	115100	132434800	55700	55700	55700	55700	0
434	20240723	115000	132434800	55700	55700	55700	55700	1
435	20240723	114900	132379100	55600	55600	55600	55600	0
436	20240723	114800	132379100	55600	55600	55600	55600	0
437	20240723	114700	132379100	55600	55600	55600	55600	0
438	20240723	114600	132379100	55600	55600	55600	55600	0
439	20240723	114500	132379100	55600	55600	55600	55600	0
440	20240723	114400	132379100	55600	55600	55600	55600	0
441	20240723	114300	132379100	55600	55600	55600	55600	25
442	20240723	114200	130989100	55700	55700	55700	55700	5
443	20240723	114100	130710600	55600	55600	55600	55600	1
444	20240723	114000	130655000	55700	55700	55700	55700	0
445	20240723	113900	130655000	55700	55700	55700	55700	0
446	20240723	113800	130655000	55700	55700	55700	55700	0
447	20240723	113700	130655000	55700	55700	55700	55700	0
448	20240723	113600	130655000	55700	55700	55700	55700	0
449	20240723	113500	130655000	55700	55700	55700	55700	0
450	20240723	113400	130655000	55700	55700	55700	55700	0
451	20240723	113300	130655000	55700	55700	55700	55700	1
452	20240723	113200	130599300	55700	55700	55700	55700	0
453	20240723	113100	130599300	55700	55700	55700	55700	0
454	20240723	113000	130599300	55700	55700	55700	55700	0
455	20240723	112900	130599300	55700	55700	55700	55700	0
456	20240723	112800	130599300	55700	55700	55700	55700	6
457	20240723	112700	130265100	55600	55600	55600	55600	0
458	20240723	112600	130265100	55600	55600	55600	55600	0
459	20240723	112500	130265100	55600	55600	55600	55600	0
460	20240723	112400	130265100	55600	55600	55600	55600	1
461	20240723	112300	130209500	55600	55600	55600	55600	0
462	20240723	112200	130209500	55600	55600	55600	55600	0
463	20240723	112100	130209500	55600	55600	55600	55600	0
464	20240723	112000	130209500	55600	55600	55600	55600	0
465	20240723	111900	130209500	55600	55600	55600	55600	0
466	20240723	111800	130209500	55600	55600	55600	55600	0
467	20240723	111700	130209500	55600	55600	55600	55600	0
468	20240723	111600	130209500	55600	55600	55600	55600	0
469	20240723	111500	130209500	55600	55600	55600	55600	0
470	20240723	111400	130209500	55600	55600	55600	55600	0
471	20240723	111300	130209500	55600	55600	55600	55600	0
472	20240723	111200	130209500	55600	55600	55600	55600	0
473	20240723	111100	130209500	55600	55600	55600	55600	0
474	20240723	111000	130209500	55600	55600	55600	55600	0
475	20240723	110900	130209500	55600	55600	55600	55600	0
476	20240723	110800	130209500	55600	55600	55600	55600	0
477	20240723	110700	130209500	55600	55600	55600	55600	0
478	20240723	110600	130209500	55600	55600	55600	55600	3
479	20240723	110500	130042700	55500	55500	55500	55500	0
480	20240723	110400	130042700	55500	55500	55500	55500	38
481	20240723	110300	127933700	55600	55600	55600	55600	5
482	20240723	110200	127655700	55600	55600	55600	55500	311
483	20240723	110100	110386500	55700	55700	55700	55700	0
484	20240723	110000	110386500	55700	55700	55700	55700	0
485	20240723	105900	110386500	55700	55700	55700	55700	0
486	20240723	105800	110386500	55700	55700	55700	55700	0
487	20240723	105700	110386500	55700	55700	55700	55700	0
488	20240723	105600	110386500	55700	55700	55700	55700	0
489	20240723	105500	110386500	55700	55700	55700	55700	0
490	20240723	105400	110386500	55700	55700	55700	55700	0
491	20240723	105300	110386500	55700	55700	55700	55700	0
492	20240723	105200	110386500	55700	55700	55700	55700	0
493	20240723	105100	110386500	55700	55700	55700	55700	2
494	20240723	105000	110275100	55600	55600	55600	55600	0
495	20240723	104900	110275100	55600	55600	55600	55600	0
496	20240723	104800	110275100	55600	55600	55600	55600	1
497	20240723	104700	110219500	55700	55700	55700	55700	0
498	20240723	104600	110219500	55700	55700	55700	55700	0
499	20240723	104500	110219500	55700	55600	55700	55600	12
500	20240723	104400	109551800	55600	55600	55600	55600	0
501	20240723	104300	109551800	55600	55600	55600	55600	0
502	20240723	104200	109551800	55600	55600	55600	55600	4
503	20240723	104100	109329400	55800	55800	55800	55800	0
504	20240723	104000	109329400	55800	55800	55800	55800	0
505	20240723	103900	109329400	55800	55800	55800	55800	0
506	20240723	103800	109329400	55800	55800	55800	55800	0
507	20240723	103700	109329400	55800	55700	55800	55700	7
508	20240723	103600	108939000	55600	55600	55600	55600	0
509	20240723	103500	108939000	55600	55600	55600	55600	4
510	20240723	103400	108716600	55600	55600	55600	55600	1
511	20240723	103300	108661000	55500	55500	55500	55500	0
512	20240723	103200	108661000	55500	55500	55500	55500	0
513	20240723	103100	108661000	55500	55500	55500	55500	0
514	20240723	103000	108661000	55500	55500	55500	55500	0
515	20240723	102900	108661000	55500	55500	55500	55500	0
516	20240723	102800	108661000	55500	55500	55500	55500	10
517	20240723	102700	108106000	55500	55500	55500	55500	20
518	20240723	102600	106996000	55500	55500	55500	55500	0
519	20240723	102500	106996000	55500	55500	55500	55500	0
520	20240723	102400	106996000	55500	55500	55500	55500	0
521	20240723	102300	106996000	55500	55700	55700	55500	130
522	20240723	102200	99776700	55600	55600	55600	55600	0
523	20240723	102100	99776700	55600	55600	55600	55600	0
524	20240723	102000	99776700	55600	55600	55600	55600	0
525	20240723	101900	99776700	55600	55600	55600	55600	1
526	20240723	101800	99721100	55800	55800	55800	55800	0
527	20240723	101700	99721100	55800	55800	55800	55800	0
528	20240723	101600	99721100	55800	55700	55800	55700	10
529	20240723	101500	99163600	55600	55500	55600	55500	4
530	20240723	101400	98941400	55500	55500	55500	55500	14
531	20240723	101300	98164400	55500	55600	55600	55500	16
532	20240723	101200	97274900	55600	55600	55600	55600	0
533	20240723	101100	97274900	55600	55600	55600	55600	0
534	20240723	101000	97274900	55600	55600	55600	55600	1
535	20240723	100900	97219300	55600	55600	55600	55600	10
536	20240723	100800	96663300	55500	55500	55500	55500	0
537	20240723	100700	96663300	55500	55500	55500	55500	817
538	20240723	100600	51319800	55600	55600	55600	55600	1
539	20240723	100500	51264200	55600	55600	55600	55600	0
540	20240723	100400	51264200	55600	55600	55600	55600	10
541	20240723	100300	50708200	55500	55500	55500	55500	0
542	20240723	100200	50708200	55500	55600	55600	55500	469
543	20240723	100100	24635300	55700	55700	55700	55700	27
544	20240723	100000	23131400	55700	55700	55700	55700	1
545	20240723	095900	23075700	55700	55700	55700	55700	3
546	20240723	095800	22908600	55600	55600	55600	55600	56
547	20240723	095700	19795000	55700	55700	55700	55700	5
548	20240723	095600	19516500	55600	55700	55700	55600	52
549	20240723	095500	16620700	55800	55800	55800	55800	0
550	20240723	095400	16620700	55800	55800	55800	55800	0
551	20240723	095300	16620700	55800	55800	55800	55800	1
552	20240723	095200	16564900	55800	55800	55800	55800	0
553	20240723	095100	16564900	55800	55800	55800	55800	0
554	20240723	095000	16564900	55800	55800	55800	55800	0
555	20240723	094900	16564900	55800	55800	55800	55800	2
556	20240723	094800	16453300	55800	55800	55800	55800	2
557	20240723	094700	16341700	55700	55700	55700	55700	0
558	20240723	094600	16341700	55700	55700	55700	55700	0
559	20240723	094500	16341700	55700	55700	55700	55700	0
560	20240723	094400	16341700	55700	55700	55700	55700	0
561	20240723	094300	16341700	55700	55700	55700	55700	1
562	20240723	094200	16286000	55700	55600	55700	55600	2
563	20240723	094100	16174700	55600	55800	55800	55600	66
564	20240723	094000	12498100	55900	55900	55900	55900	0
565	20240723	093900	12498100	55900	55900	55900	55900	0
566	20240723	093800	12498100	55900	55900	55900	55900	0
567	20240723	093700	12498100	55900	55900	55900	55900	2
568	20240723	093600	12386300	55800	55800	55800	55800	0
569	20240723	093500	12386300	55800	55800	55800	55800	0
570	20240723	093400	12386300	55800	55800	55800	55800	1
571	20240723	093300	12330500	55600	55600	55600	55600	10
572	20240723	093200	11774500	55600	55700	55700	55600	21
573	20240723	093100	10604900	55700	55800	55800	55700	104
574	20240723	093000	4802000	55900	55900	55900	55900	0
575	20240723	092900	4802000	55900	55900	55900	55900	1
576	20240723	092800	4746100	55900	55900	55900	55900	0
577	20240723	092700	4746100	55900	55900	55900	55900	0
578	20240723	092600	4746100	55900	55900	55900	55900	0
579	20240723	092500	4746100	55900	55900	55900	55900	0
580	20240723	092400	4746100	55900	55900	55900	55900	0
581	20240723	092300	4746100	55900	55900	55900	55900	0
582	20240723	092200	4746100	55900	55900	55900	55800	11
583	20240723	092100	4131300	55900	55900	55900	55900	0
584	20240723	092000	4131300	55900	55900	55900	55900	0
585	20240723	091900	4131300	55900	55900	55900	55900	2
586	20240723	091800	4019500	55900	55900	55900	55900	0
587	20240723	091700	4019500	55900	55900	55900	55900	0
588	20240723	091600	4019500	55900	55900	55900	55900	11
589	20240723	091500	3404600	55900	55900	55900	55900	11
590	20240723	091400	2789700	55900	55900	55900	55900	0
591	20240723	091300	2789700	55900	55900	55900	55900	5
592	20240723	091200	2510200	55900	55900	55900	55900	0
593	20240723	091100	2510200	55900	55900	55900	55900	0
594	20240723	091000	2510200	55900	55900	55900	55900	1
595	20240723	090900	2454300	56000	56000	56000	56000	0
596	20240723	090800	2454300	56000	56000	56000	56000	0
597	20240723	090700	2454300	56000	56000	56000	56000	0
598	20240723	090600	2454300	56000	56000	56000	56000	0
599	20240723	090500	2454300	56000	56000	56000	56000	0
600	20240723	090400	2454300	56000	56000	56000	56000	3
601	20240723	090300	2286300	55800	55800	55800	55800	0
602	20240723	090200	2286300	55800	55800	55800	55800	0
603	20240723	090100	2286300	55800	55800	55800	55800	24
604	20240723	090000	947100	55800	55700	55800	55700	17