KissMeData/011390/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	185800	48448800	52800	52800	52800	52800	6
3	20240709	185700	48448800	52800	52800	52800	52800	0
4	20240709	185600	48448800	52800	52800	52800	52800	0
5	20240709	185500	48448800	52800	52800	52800	52800	0
6	20240709	185400	48448800	52800	52800	52800	52800	0
7	20240709	185300	48448800	52800	52800	52800	52800	0
8	20240709	185200	48448800	52800	52800	52800	52800	0
9	20240709	185100	48448800	52800	52800	52800	52800	0
10	20240709	185000	48448800	52800	52800	52800	52800	0
11	20240709	184900	48448800	52800	52800	52800	52800	0
12	20240709	184800	48448800	52800	52800	52800	52800	0
13	20240709	184700	48448800	52800	52800	52800	52800	0
14	20240709	184600	48448800	52800	52800	52800	52800	0
15	20240709	184500	48448800	52800	52800	52800	52800	0
16	20240709	184400	48448800	52800	52800	52800	52800	0
17	20240709	184300	48448800	52800	52800	52800	52800	0
18	20240709	184200	48448800	52800	52800	52800	52800	0
19	20240709	184100	48448800	52800	52800	52800	52800	0
20	20240709	184000	48448800	52800	52800	52800	52800	0
21	20240709	183900	48448800	52800	52800	52800	52800	0
22	20240709	183800	48448800	52800	52800	52800	52800	0
23	20240709	183700	48448800	52800	52800	52800	52800	0
24	20240709	183600	48448800	52800	52800	52800	52800	0
25	20240709	183500	48448800	52800	52800	52800	52800	0
26	20240709	183400	48448800	52800	52800	52800	52800	0
27	20240709	183300	48448800	52800	52800	52800	52800	0
28	20240709	183200	48448800	52800	52800	52800	52800	0
29	20240709	183100	48448800	52800	52800	52800	52800	0
30	20240709	183000	48448800	52800	52800	52800	52800	0
31	20240709	182900	48448800	52800	52800	52800	52800	0
32	20240709	182800	48448800	52800	52800	52800	52800	6
33	20240709	182700	48448800	52800	52800	52800	52800	0
34	20240709	182600	48448800	52800	52800	52800	52800	0
35	20240709	182500	48448800	52800	52800	52800	52800	0
36	20240709	182400	48448800	52800	52800	52800	52800	0
37	20240709	182300	48448800	52800	52800	52800	52800	0
38	20240709	182200	48448800	52800	52800	52800	52800	0
39	20240709	182100	48448800	52800	52800	52800	52800	0
40	20240709	182000	48448800	52800	52800	52800	52800	0
41	20240709	181900	48448800	52800	52800	52800	52800	0
42	20240709	181800	48448800	52800	52800	52800	52800	0
43	20240709	181700	48448800	52800	52800	52800	52800	0
44	20240709	181600	48448800	52800	52800	52800	52800	0
45	20240709	181500	48448800	52800	52800	52800	52800	0
46	20240709	181400	48448800	52800	52800	52800	52800	0
47	20240709	181300	48448800	52800	52800	52800	52800	0
48	20240709	181200	48448800	52800	52800	52800	52800	0
49	20240709	181100	48448800	52800	52800	52800	52800	0
50	20240709	181000	48448800	52800	52800	52800	52800	0
51	20240709	180900	48448800	52800	52800	52800	52800	0
52	20240709	180800	48448800	52800	52800	52800	52800	0
53	20240709	180700	48448800	52800	52800	52800	52800	0
54	20240709	180600	48448800	52800	52800	52800	52800	0
55	20240709	180500	48448800	52800	52800	52800	52800	0
56	20240709	180400	48448800	52800	52800	52800	52800	0
57	20240709	180300	48448800	52800	52800	52800	52800	0
58	20240709	180200	48448800	52800	52800	52800	52800	0
59	20240709	180100	48448800	52800	52800	52800	52800	0
60	20240709	180000	48448800	52800	52800	52800	52800	0
61	20240709	175900	48448800	52800	52800	52800	52800	0
62	20240709	175800	48448800	52800	52800	52800	52800	6
63	20240709	175700	48448800	52800	52800	52800	52800	0
64	20240709	175600	48448800	52800	52800	52800	52800	0
65	20240709	175500	48448800	52800	52800	52800	52800	0
66	20240709	175400	48448800	52800	52800	52800	52800	0
67	20240709	175300	48448800	52800	52800	52800	52800	0
68	20240709	175200	48448800	52800	52800	52800	52800	0
69	20240709	175100	48448800	52800	52800	52800	52800	0
70	20240709	175000	48448800	52800	52800	52800	52800	0
71	20240709	174900	48448800	52800	52800	52800	52800	0
72	20240709	174800	48448800	52800	52800	52800	52800	0
73	20240709	174700	48448800	52800	52800	52800	52800	0
74	20240709	174600	48448800	52800	52800	52800	52800	0
75	20240709	174500	48448800	52800	52800	52800	52800	0
76	20240709	174400	48448800	52800	52800	52800	52800	0
77	20240709	174300	48448800	52800	52800	52800	52800	0
78	20240709	174200	48448800	52800	52800	52800	52800	0
79	20240709	174100	48448800	52800	52800	52800	52800	0
80	20240709	174000	48448800	52800	52800	52800	52800	0
81	20240709	173900	48448800	52800	52800	52800	52800	0
82	20240709	173800	48448800	52800	52800	52800	52800	0
83	20240709	173700	48448800	52800	52800	52800	52800	0
84	20240709	173600	48448800	52800	52800	52800	52800	0
85	20240709	173500	48448800	52800	52800	52800	52800	0
86	20240709	173400	48448800	52800	52800	52800	52800	0
87	20240709	173300	48448800	52800	52800	52800	52800	0
88	20240709	173200	48448800	52800	52800	52800	52800	0
89	20240709	173100	48448800	52800	52800	52800	52800	0
90	20240709	173000	48448800	52800	52800	52800	52800	0
91	20240709	172900	48448800	52800	52800	52800	52800	0
92	20240709	172800	48448800	52800	52800	52800	52800	6
93	20240709	172700	48448800	52800	52800	52800	52800	0
94	20240709	172600	48448800	52800	52800	52800	52800	0
95	20240709	172500	48448800	52800	52800	52800	52800	0
96	20240709	172400	48448800	52800	52800	52800	52800	0
97	20240709	172300	48448800	52800	52800	52800	52800	0
98	20240709	172200	48448800	52800	52800	52800	52800	0
99	20240709	172100	48448800	52800	52800	52800	52800	0
100	20240709	172000	48448800	52800	52800	52800	52800	0
101	20240709	171900	48448800	52800	52800	52800	52800	0
102	20240709	171800	48448800	52800	52800	52800	52800	0
103	20240709	171700	48448800	52800	52800	52800	52800	0
104	20240709	171600	48448800	52800	52800	52800	52800	0
105	20240709	171500	48448800	52800	52800	52800	52800	0
106	20240709	171400	48448800	52800	52800	52800	52800	0
107	20240709	171300	48448800	52800	52800	52800	52800	0
108	20240709	171200	48448800	52800	52800	52800	52800	0
109	20240709	171100	48448800	52800	52800	52800	52800	0
110	20240709	171000	48448800	52800	52800	52800	52800	0
111	20240709	170900	48448800	52800	52800	52800	52800	0
112	20240709	170800	48448800	52800	52800	52800	52800	0
113	20240709	170700	48448800	52800	52800	52800	52800	0
114	20240709	170600	48448800	52800	52800	52800	52800	0
115	20240709	170500	48448800	52800	52800	52800	52800	0
116	20240709	170400	48448800	52800	52800	52800	52800	0
117	20240709	170300	48448800	52800	52800	52800	52800	0
118	20240709	170200	48448800	52800	52800	52800	52800	0
119	20240709	170100	48448800	52800	52800	52800	52800	0
120	20240709	170000	48448800	52800	52800	52800	52800	0
121	20240709	165900	48448800	52800	52800	52800	52800	0
122	20240709	165800	48448800	52800	52800	52800	52800	6
123	20240709	165700	48448800	52800	52800	52800	52800	0
124	20240709	165600	48448800	52800	52800	52800	52800	0
125	20240709	165500	48448800	52800	52800	52800	52800	0
126	20240709	165400	48448800	52800	52800	52800	52800	0
127	20240709	165300	48448800	52800	52800	52800	52800	0
128	20240709	165200	48448800	52800	52800	52800	52800	0
129	20240709	165100	48448800	52800	52800	52800	52800	0
130	20240709	165000	48448800	52800	52800	52800	52800	0
131	20240709	164900	48448800	52800	52800	52800	52800	0
132	20240709	164800	48448800	52800	52800	52800	52800	0
133	20240709	164700	48448800	52800	52800	52800	52800	0
134	20240709	164600	48448800	52800	52800	52800	52800	0
135	20240709	164500	48448800	52800	52800	52800	52800	0
136	20240709	164400	48448800	52800	52800	52800	52800	0
137	20240709	164300	48448800	52800	52800	52800	52800	0
138	20240709	164200	48448800	52800	52800	52800	52800	0
139	20240709	164100	48448800	52800	52800	52800	52800	0
140	20240709	164000	48448800	52800	52800	52800	52800	0
141	20240709	163900	48448800	52800	52800	52800	52800	0
142	20240709	163800	48448800	52800	52800	52800	52800	0
143	20240709	163700	48448800	52800	52800	52800	52800	0
144	20240709	163600	48448800	52800	52800	52800	52800	0
145	20240709	163500	48448800	52800	52800	52800	52800	0
146	20240709	163400	48448800	52800	52800	52800	52800	0
147	20240709	163300	48448800	52800	52800	52800	52800	0
148	20240709	163200	48448800	52800	52800	52800	52800	0
149	20240709	163100	48448800	52800	52800	52800	52800	0
150	20240709	163000	48448800	52800	52800	52800	52800	0
151	20240709	162900	48448800	52800	52800	52800	52800	0
152	20240709	162800	48448800	52800	52800	52800	52800	6
153	20240709	162700	48448800	52800	52800	52800	52800	0
154	20240709	162600	48448800	52800	52800	52800	52800	0
155	20240709	162500	48448800	52800	52800	52800	52800	0
156	20240709	162400	48448800	52800	52800	52800	52800	0
157	20240709	162300	48448800	52800	52800	52800	52800	0
158	20240709	162200	48448800	52800	52800	52800	52800	0
159	20240709	162100	48448800	52800	52800	52800	52800	0
160	20240709	162000	48448800	52800	52800	52800	52800	0
161	20240709	161900	48448800	52800	52800	52800	52800	0
162	20240709	161800	48448800	52800	52800	52800	52800	0
163	20240709	161700	48448800	52800	52800	52800	52800	0
164	20240709	161600	48448800	52800	52800	52800	52800	0
165	20240709	161500	48448800	52800	52800	52800	52800	0
166	20240709	161400	48448800	52800	52800	52800	52800	0
167	20240709	161300	48448800	52800	52800	52800	52800	0
168	20240709	161200	48448800	52800	52800	52800	52800	0
169	20240709	161100	48448800	52800	52800	52800	52800	0
170	20240709	161000	48448800	52800	52800	52800	52800	0
171	20240709	160900	48448800	52800	52800	52800	52800	0
172	20240709	160800	48448800	52800	52800	52800	52800	0
173	20240709	160700	48448800	52800	52800	52800	52800	0
174	20240709	160600	48448800	52800	52800	52800	52800	0
175	20240709	160500	48448800	52800	52800	52800	52800	0
176	20240709	160400	48448800	52800	52800	52800	52800	0
177	20240709	160300	48448800	52800	52800	52800	52800	0
178	20240709	160200	48448800	52800	52800	52800	52800	0
179	20240709	160100	48448800	52800	52800	52800	52800	0
180	20240709	160000	48448800	52800	52800	52800	52800	0
181	20240709	155900	48448800	52800	52800	52800	52800	0
182	20240709	155800	48448800	52800	52800	52800	52800	6
183	20240709	155700	48448800	52800	52800	52800	52800	0
184	20240709	155600	48448800	52800	52800	52800	52800	0
185	20240709	155500	48448800	52800	52800	52800	52800	0
186	20240709	155400	48448800	52800	52800	52800	52800	0
187	20240709	155300	48448800	52800	52800	52800	52800	0
188	20240709	155200	48448800	52800	52800	52800	52800	0
189	20240709	155100	48448800	52800	52800	52800	52800	0
190	20240709	155000	48448800	52800	52800	52800	52800	0
191	20240709	154900	48448800	52800	52800	52800	52800	0
192	20240709	154800	48448800	52800	52800	52800	52800	0
193	20240709	154700	48448800	52800	52800	52800	52800	0
194	20240709	154600	48448800	52800	52800	52800	52800	0
195	20240709	154500	48448800	52800	52800	52800	52800	0
196	20240709	154400	48448800	52800	52800	52800	52800	0
197	20240709	154300	48448800	52800	52800	52800	52800	0
198	20240709	154200	48448800	52800	52800	52800	52800	0
199	20240709	154100	48448800	52800	52800	52800	52800	0
200	20240709	154000	48448800	52800	52800	52800	52800	0
201	20240709	153900	48448800	52800	52800	52800	52800	0
202	20240709	153800	48448800	52800	52800	52800	52800	0
203	20240709	153700	48448800	52800	52800	52800	52800	0
204	20240709	153600	48448800	52800	52800	52800	52800	0
205	20240709	153500	48448800	52800	52800	52800	52800	0
206	20240709	153400	48448800	52800	52800	52800	52800	0
207	20240709	153300	48448800	52800	52800	52800	52800	0
208	20240709	153200	48448800	52800	52800	52800	52800	0
209	20240709	153100	48448800	52800	52800	52800	52800	0
210	20240709	153000	48448800	52800	52800	52800	52800	6
211	20240709	152900	48132000	52800	52800	52800	52800	0
212	20240709	152800	48132000	52800	52800	52800	52800	0
213	20240709	152700	48132000	52800	52800	52800	52800	0
214	20240709	152600	48132000	52800	52800	52800	52800	0
215	20240709	152500	48132000	52800	52800	52800	52800	0
216	20240709	152400	48132000	52800	52800	52800	52800	0
217	20240709	152300	48132000	52800	52800	52800	52800	0
218	20240709	152200	48132000	52800	52800	52800	52800	0
219	20240709	152100	48132000	52800	52800	52800	52800	0
220	20240709	152000	48132000	52800	52800	52800	52800	0
221	20240709	151900	48132000	52800	52800	52800	52800	5
222	20240709	151800	47868000	52900	52900	52900	52900	1
223	20240709	151700	47815100	52800	52800	52800	52800	1
224	20240709	151600	47762300	52800	52800	52800	52800	4
225	20240709	151500	47551100	52800	52800	52800	52800	5
226	20240709	151400	47287100	52700	52700	52700	52700	0
227	20240709	151300	47287100	52700	52700	52700	52700	0
228	20240709	151200	47287100	52700	52700	52700	52700	0
229	20240709	151100	47287100	52700	52700	52700	52700	0
230	20240709	151000	47287100	52700	52700	52700	52700	0
231	20240709	150900	47287100	52700	52700	52700	52700	0
232	20240709	150800	47287100	52700	52700	52700	52700	0
233	20240709	150700	47287100	52700	52700	52700	52700	0
234	20240709	150600	47287100	52700	52700	52700	52700	6
235	20240709	150500	46970900	52900	52900	52900	52900	0
236	20240709	150400	46970900	52900	52900	52900	52900	0
237	20240709	150300	46970900	52900	52900	52900	52900	0
238	20240709	150200	46970900	52900	52900	52900	52900	0
239	20240709	150100	46970900	52900	52900	52900	52900	0
240	20240709	150000	46970900	52900	52900	52900	52900	0
241	20240709	145900	46970900	52900	52900	52900	52900	0
242	20240709	145800	46970900	52900	52900	52900	52900	0
243	20240709	145700	46970900	52900	52800	52900	52800	6
244	20240709	145600	46654000	52900	52900	52900	52900	1
245	20240709	145500	46601100	52800	52800	52800	52800	5
246	20240709	145400	46337100	52900	52900	52900	52900	0
247	20240709	145300	46337100	52900	52900	52900	52900	0
248	20240709	145200	46337100	52900	52900	52900	52900	0
249	20240709	145100	46337100	52900	52900	52900	52900	0
250	20240709	145000	46337100	52900	52800	52900	52800	5
251	20240709	144900	46073000	52800	52800	52800	52800	0
252	20240709	144800	46073000	52800	52800	52800	52800	1
253	20240709	144700	46020200	52800	52800	52800	52800	0
254	20240709	144600	46020200	52800	52800	52800	52800	0
255	20240709	144500	46020200	52800	52800	52800	52800	0
256	20240709	144400	46020200	52800	52800	52800	52800	0
257	20240709	144300	46020200	52800	52800	52800	52800	8
258	20240709	144200	45597800	52800	52800	52800	52800	0
259	20240709	144100	45597800	52800	52800	52800	52800	0
260	20240709	144000	45597800	52800	52800	52800	52800	0
261	20240709	143900	45597800	52800	52800	52800	52800	4
262	20240709	143800	45386600	52700	52700	52700	52700	0
263	20240709	143700	45386600	52700	52700	52700	52700	0
264	20240709	143600	45386600	52700	52700	52700	52700	0
265	20240709	143500	45386600	52700	52700	52700	52700	0
266	20240709	143400	45386600	52700	52700	52700	52700	0
267	20240709	143300	45386600	52700	52700	52700	52700	0
268	20240709	143200	45386600	52700	52700	52700	52700	0
269	20240709	143100	45386600	52700	52700	52700	52700	0
270	20240709	143000	45386600	52700	52700	52700	52700	12
271	20240709	142900	44754200	52700	52700	52700	52700	0
272	20240709	142800	44754200	52700	52700	52700	52700	0
273	20240709	142700	44754200	52700	52700	52700	52700	35
274	20240709	142600	42909700	52800	52800	52800	52800	0
275	20240709	142500	42909700	52800	52800	52800	52800	4
276	20240709	142400	42698500	52800	52800	52800	52800	0
277	20240709	142300	42698500	52800	52800	52800	52800	5
278	20240709	142200	42434500	52700	52700	52700	52700	0
279	20240709	142100	42434500	52700	52700	52700	52700	0
280	20240709	142000	42434500	52700	52700	52700	52700	0
281	20240709	141900	42434500	52700	52700	52700	52700	0
282	20240709	141800	42434500	52700	52700	52700	52700	0
283	20240709	141700	42434500	52700	52700	52700	52700	0
284	20240709	141600	42434500	52700	52700	52700	52700	0
285	20240709	141500	42434500	52700	52700	52700	52700	0
286	20240709	141400	42434500	52700	52700	52700	52700	0
287	20240709	141300	42434500	52700	52700	52700	52700	0
288	20240709	141200	42434500	52700	52700	52700	52700	0
289	20240709	141100	42434500	52700	52700	52700	52700	0
290	20240709	141000	42434500	52700	52700	52700	52700	0
291	20240709	140900	42434500	52700	52700	52700	52700	0
292	20240709	140800	42434500	52700	52700	52700	52700	0
293	20240709	140700	42434500	52700	52700	52700	52700	0
294	20240709	140600	42434500	52700	52700	52700	52700	0
295	20240709	140500	42434500	52700	52700	52700	52700	0
296	20240709	140400	42434500	52700	52700	52700	52700	0
297	20240709	140300	42434500	52700	52700	52700	52700	0
298	20240709	140200	42434500	52700	52700	52700	52700	0
299	20240709	140100	42434500	52700	52700	52700	52700	0
300	20240709	140000	42434500	52700	52700	52700	52700	0
301	20240709	135900	42434500	52700	52700	52700	52700	0
302	20240709	135800	42434500	52700	52700	52700	52700	0
303	20240709	135700	42434500	52700	52700	52700	52700	0
304	20240709	135600	42434500	52700	52700	52700	52700	0
305	20240709	135500	42434500	52700	52700	52700	52700	0
306	20240709	135400	42434500	52700	52700	52700	52700	0
307	20240709	135300	42434500	52700	52700	52700	52700	0
308	20240709	135200	42434500	52700	52700	52700	52700	0
309	20240709	135100	42434500	52700	52700	52700	52700	0
310	20240709	135000	42434500	52700	52700	52700	52700	0
311	20240709	134900	42434500	52700	52700	52700	52700	0
312	20240709	134800	42434500	52700	52700	52700	52700	0
313	20240709	134700	42434500	52700	52700	52700	52700	0
314	20240709	134600	42434500	52700	52700	52700	52700	0
315	20240709	134500	42434500	52700	52700	52700	52700	10
316	20240709	134400	41907500	52700	52700	52700	52700	0
317	20240709	134300	41907500	52700	52700	52700	52700	0
318	20240709	134200	41907500	52700	52700	52700	52700	0
319	20240709	134100	41907500	52700	52700	52700	52700	0
320	20240709	134000	41907500	52700	52700	52700	52700	68
321	20240709	133900	38323900	52800	52800	52800	52800	0
322	20240709	133800	38323900	52800	52800	52800	52800	0
323	20240709	133700	38323900	52800	52800	52800	52800	0
324	20240709	133600	38323900	52800	52800	52800	52800	0
325	20240709	133500	38323900	52800	52800	52800	52800	0
326	20240709	133400	38323900	52800	52800	52800	52800	1
327	20240709	133300	38271100	52900	52900	52900	52900	0
328	20240709	133200	38271100	52900	52900	52900	52900	0
329	20240709	133100	38271100	52900	52900	52900	52900	0
330	20240709	133000	38271100	52900	52900	52900	52900	0
331	20240709	132900	38271100	52900	52900	52900	52900	0
332	20240709	132800	38271100	52900	52900	52900	52900	0
333	20240709	132700	38271100	52900	52900	52900	52900	0
334	20240709	132600	38271100	52900	52900	52900	52900	0
335	20240709	132500	38271100	52900	52900	52900	52900	0
336	20240709	132400	38271100	52900	52900	52900	52900	0
337	20240709	132300	38271100	52900	52900	52900	52900	0
338	20240709	132200	38271100	52900	52900	52900	52900	0
339	20240709	132100	38271100	52900	52900	52900	52900	0
340	20240709	132000	38271100	52900	52800	52900	52700	57
341	20240709	131900	35266300	52700	52700	52700	52700	0
342	20240709	131800	35266300	52700	52700	52700	52700	0
343	20240709	131700	35266300	52700	52700	52700	52700	0
344	20240709	131600	35266300	52700	52700	52700	52700	0
345	20240709	131500	35266300	52700	52700	52700	52700	0
346	20240709	131400	35266300	52700	52700	52700	52700	0
347	20240709	131300	35266300	52700	52700	52700	52700	0
348	20240709	131200	35266300	52700	52700	52700	52700	0
349	20240709	131100	35266300	52700	52700	52700	52700	0
350	20240709	131000	35266300	52700	52700	52700	52700	0
351	20240709	130900	35266300	52700	52700	52700	52700	0
352	20240709	130800	35266300	52700	52700	52700	52700	0
353	20240709	130700	35266300	52700	52700	52700	52700	0
354	20240709	130600	35266300	52700	52700	52700	52700	0
355	20240709	130500	35266300	52700	52700	52700	52700	11
356	20240709	130400	34686600	52700	52700	52700	52700	22
357	20240709	130300	33527200	52700	52700	52700	52700	24
358	20240709	130200	32262400	52700	52700	52700	52700	0
359	20240709	130100	32262400	52700	52700	52700	52700	0
360	20240709	130000	32262400	52700	52700	52700	52700	0
361	20240709	125900	32262400	52700	52700	52700	52700	0
362	20240709	125800	32262400	52700	52700	52700	52700	0
363	20240709	125700	32262400	52700	52700	52700	52700	0
364	20240709	125600	32262400	52700	52700	52700	52700	0
365	20240709	125500	32262400	52700	52700	52700	52700	0
366	20240709	125400	32262400	52700	52700	52700	52700	0
367	20240709	125300	32262400	52700	52700	52700	52700	0
368	20240709	125200	32262400	52700	52700	52700	52700	0
369	20240709	125100	32262400	52700	52700	52700	52700	0
370	20240709	125000	32262400	52700	52700	52700	52700	0
371	20240709	124900	32262400	52700	52700	52700	52700	0
372	20240709	124800	32262400	52700	52700	52700	52700	0
373	20240709	124700	32262400	52700	52700	52700	52700	0
374	20240709	124600	32262400	52700	52700	52700	52700	0
375	20240709	124500	32262400	52700	52700	52700	52700	0
376	20240709	124400	32262400	52700	52700	52700	52700	0
377	20240709	124300	32262400	52700	52700	52700	52700	0
378	20240709	124200	32262400	52700	52700	52700	52700	0
379	20240709	124100	32262400	52700	52700	52700	52700	6
380	20240709	124000	31946200	52600	52600	52600	52600	0
381	20240709	123900	31946200	52600	52600	52600	52600	0
382	20240709	123800	31946200	52600	52600	52600	52600	0
383	20240709	123700	31946200	52600	52600	52600	52600	0
384	20240709	123600	31946200	52600	52600	52600	52600	0
385	20240709	123500	31946200	52600	52600	52600	52600	0
386	20240709	123400	31946200	52600	52600	52600	52600	0
387	20240709	123300	31946200	52600	52600	52600	52600	0
388	20240709	123200	31946200	52600	52600	52600	52600	0
389	20240709	123100	31946200	52600	52600	52600	52600	0
390	20240709	123000	31946200	52600	52600	52600	52600	0
391	20240709	122900	31946200	52600	52600	52600	52600	0
392	20240709	122800	31946200	52600	52600	52600	52600	0
393	20240709	122700	31946200	52600	52600	52600	52600	0
394	20240709	122600	31946200	52600	52600	52600	52600	0
395	20240709	122500	31946200	52600	52600	52600	52600	0
396	20240709	122400	31946200	52600	52600	52600	52600	0
397	20240709	122300	31946200	52600	52600	52600	52600	0
398	20240709	122200	31946200	52600	52600	52600	52600	0
399	20240709	122100	31946200	52600	52600	52600	52600	0
400	20240709	122000	31946200	52600	52600	52600	52600	13
401	20240709	121900	31262400	52500	52500	52500	52500	0
402	20240709	121800	31262400	52500	52500	52500	52500	0
403	20240709	121700	31262400	52500	52500	52500	52500	0
404	20240709	121600	31262400	52500	52500	52500	52500	0
405	20240709	121500	31262400	52500	52500	52500	52500	0
406	20240709	121400	31262400	52500	52500	52500	52500	0
407	20240709	121300	31262400	52500	52500	52500	52500	0
408	20240709	121200	31262400	52500	52500	52500	52500	0
409	20240709	121100	31262400	52500	52500	52500	52500	0
410	20240709	121000	31262400	52500	52500	52500	52500	0
411	20240709	120900	31262400	52500	52500	52500	52500	0
412	20240709	120800	31262400	52500	52500	52500	52500	13
413	20240709	120700	30579900	52000	52000	52000	52000	0
414	20240709	120600	30579900	52000	52000	52000	52000	0
415	20240709	120500	30579900	52000	52000	52000	52000	0
416	20240709	120400	30579900	52000	52000	52000	52000	0
417	20240709	120300	30579900	52000	52000	52000	52000	0
418	20240709	120200	30579900	52000	52000	52000	52000	0
419	20240709	120100	30579900	52000	52000	52000	52000	0
420	20240709	120000	30579900	52000	52000	52000	52000	0
421	20240709	115900	30579900	52000	52000	52000	52000	0
422	20240709	115800	30579900	52000	52000	52000	52000	0
423	20240709	115700	30579900	52000	52000	52000	52000	0
424	20240709	115600	30579900	52000	52000	52000	52000	0
425	20240709	115500	30579900	52000	52000	52000	52000	0
426	20240709	115400	30579900	52000	52000	52000	52000	0
427	20240709	115300	30579900	52000	52000	52000	52000	0
428	20240709	115200	30579900	52000	52000	52000	52000	0
429	20240709	115100	30579900	52000	52000	52000	52000	0
430	20240709	115000	30579900	52000	52000	52000	52000	0
431	20240709	114900	30579900	52000	52000	52000	52000	0
432	20240709	114800	30579900	52000	52000	52000	52000	0
433	20240709	114700	30579900	52000	52000	52000	52000	0
434	20240709	114600	30579900	52000	52000	52000	52000	0
435	20240709	114500	30579900	52000	52000	52000	52000	0
436	20240709	114400	30579900	52000	52000	52000	52000	0
437	20240709	114300	30579900	52000	52000	52000	52000	0
438	20240709	114200	30579900	52000	52000	52000	52000	0
439	20240709	114100	30579900	52000	52000	52000	52000	0
440	20240709	114000	30579900	52000	52000	52000	52000	0
441	20240709	113900	30579900	52000	52000	52000	52000	0
442	20240709	113800	30579900	52000	52000	52000	52000	0
443	20240709	113700	30579900	52000	52000	52000	52000	0
444	20240709	113600	30579900	52000	52000	52000	52000	0
445	20240709	113500	30579900	52000	52000	52000	52000	0
446	20240709	113400	30579900	52000	52000	52000	52000	0
447	20240709	113300	30579900	52000	52000	52000	52000	0
448	20240709	113200	30579900	52000	52000	52000	52000	0
449	20240709	113100	30579900	52000	52000	52000	52000	0
450	20240709	113000	30579900	52000	52000	52000	52000	0
451	20240709	112900	30579900	52000	52000	52000	52000	0
452	20240709	112800	30579900	52000	52000	52000	52000	0
453	20240709	112700	30579900	52000	52000	52000	52000	0
454	20240709	112600	30579900	52000	52000	52000	52000	0
455	20240709	112500	30579900	52000	52000	52000	52000	0
456	20240709	112400	30579900	52000	52000	52000	52000	0
457	20240709	112300	30579900	52000	52000	52000	52000	0
458	20240709	112200	30579900	52000	52000	52000	52000	0
459	20240709	112100	30579900	52000	52700	52700	52000	80
460	20240709	112000	26396800	52700	52700	52700	52700	0
461	20240709	111900	26396800	52700	52700	52700	52700	0
462	20240709	111800	26396800	52700	52700	52700	52700	0
463	20240709	111700	26396800	52700	52700	52700	52700	0
464	20240709	111600	26396800	52700	52700	52700	52700	0
465	20240709	111500	26396800	52700	52700	52700	52700	0
466	20240709	111400	26396800	52700	52700	52700	52700	0
467	20240709	111300	26396800	52700	52700	52700	52700	0
468	20240709	111200	26396800	52700	52700	52700	52700	0
469	20240709	111100	26396800	52700	52700	52700	52700	0
470	20240709	111000	26396800	52700	52700	52700	52700	0
471	20240709	110900	26396800	52700	52700	52700	52700	0
472	20240709	110800	26396800	52700	52700	52700	52700	0
473	20240709	110700	26396800	52700	52700	52700	52700	0
474	20240709	110600	26396800	52700	52700	52700	52700	0
475	20240709	110500	26396800	52700	52700	52700	52700	0
476	20240709	110400	26396800	52700	52700	52700	52700	0
477	20240709	110300	26396800	52700	52700	52700	52700	0
478	20240709	110200	26396800	52700	52700	52700	52700	0
479	20240709	110100	26396800	52700	52700	52700	52700	0
480	20240709	110000	26396800	52700	52700	52700	52700	0
481	20240709	105900	26396800	52700	52700	52700	52700	0
482	20240709	105800	26396800	52700	52700	52700	52700	0
483	20240709	105700	26396800	52700	52700	52700	52700	0
484	20240709	105600	26396800	52700	52700	52700	52700	0
485	20240709	105500	26396800	52700	52700	52700	52700	0
486	20240709	105400	26396800	52700	52700	52700	52700	0
487	20240709	105300	26396800	52700	52700	52700	52700	0
488	20240709	105200	26396800	52700	52700	52700	52700	0
489	20240709	105100	26396800	52700	52700	52700	52700	10
490	20240709	105000	25869800	52800	52800	52800	52800	0
491	20240709	104900	25869800	52800	52800	52800	52800	0
492	20240709	104800	25869800	52800	52800	52800	52800	0
493	20240709	104700	25869800	52800	52800	52800	52800	0
494	20240709	104600	25869800	52800	52800	52800	52800	0
495	20240709	104500	25869800	52800	52800	52800	52800	0
496	20240709	104400	25869800	52800	52800	52800	52800	0
497	20240709	104300	25869800	52800	52800	52800	52800	0
498	20240709	104200	25869800	52800	52800	52800	52800	0
499	20240709	104100	25869800	52800	52800	52800	52800	0
500	20240709	104000	25869800	52800	52800	52800	52800	0
501	20240709	103900	25869800	52800	52800	52800	52800	0
502	20240709	103800	25869800	52800	52800	52800	52800	0
503	20240709	103700	25869800	52800	52800	52800	52800	0
504	20240709	103600	25869800	52800	52800	52800	52800	0
505	20240709	103500	25869800	52800	52800	52800	52800	0
506	20240709	103400	25869800	52800	52800	52800	52800	0
507	20240709	103300	25869800	52800	52800	52800	52800	0
508	20240709	103200	25869800	52800	52800	52800	52800	0
509	20240709	103100	25869800	52800	52800	52800	52800	0
510	20240709	103000	25869800	52800	52800	52800	52800	0
511	20240709	102900	25869800	52800	52800	52800	52800	0
512	20240709	102800	25869800	52800	52800	52800	52800	0
513	20240709	102700	25869800	52800	52800	52800	52800	0
514	20240709	102600	25869800	52800	52800	52800	52800	0
515	20240709	102500	25869800	52800	52800	52800	52800	0
516	20240709	102400	25869800	52800	52800	52800	52800	0
517	20240709	102300	25869800	52800	52800	52800	52800	1
518	20240709	102200	25817000	52800	52800	52800	52800	0
519	20240709	102100	25817000	52800	52800	52800	52800	0
520	20240709	102000	25817000	52800	52800	52800	52800	0
521	20240709	101900	25817000	52800	52800	52800	52800	0
522	20240709	101800	25817000	52800	52800	52800	52800	1
523	20240709	101700	25764200	53000	53000	53000	53000	0
524	20240709	101600	25764200	53000	53000	53000	53000	0
525	20240709	101500	25764200	53000	53000	53000	53000	0
526	20240709	101400	25764200	53000	53000	53000	53000	0
527	20240709	101300	25764200	53000	53000	53000	53000	0
528	20240709	101200	25764200	53000	53000	53000	53000	0
529	20240709	101100	25764200	53000	53000	53000	53000	0
530	20240709	101000	25764200	53000	53000	53000	53000	0
531	20240709	100900	25764200	53000	53000	53000	53000	0
532	20240709	100800	25764200	53000	53000	53000	53000	0
533	20240709	100700	25764200	53000	53000	53000	53000	0
534	20240709	100600	25764200	53000	53000	53000	53000	0
535	20240709	100500	25764200	53000	53000	53000	53000	0
536	20240709	100400	25764200	53000	53000	53000	53000	0
537	20240709	100300	25764200	53000	53000	53000	53000	0
538	20240709	100200	25764200	53000	53000	53000	53000	0
539	20240709	100100	25764200	53000	53000	53000	53000	0
540	20240709	100000	25764200	53000	53000	53000	53000	0
541	20240709	095900	25764200	53000	53000	53000	53000	0
542	20240709	095800	25764200	53000	53000	53000	53000	0
543	20240709	095700	25764200	53000	53000	53000	53000	0
544	20240709	095600	25764200	53000	53000	53000	53000	0
545	20240709	095500	25764200	53000	52900	53000	52900	20
546	20240709	095400	24706100	52500	52500	52500	52500	0
547	20240709	095300	24706100	52500	52500	52500	52500	0
548	20240709	095200	24706100	52500	52500	52500	52500	0
549	20240709	095100	24706100	52500	52500	52500	52500	0
550	20240709	095000	24706100	52500	52500	52500	52500	0
551	20240709	094900	24706100	52500	52500	52500	52500	0
552	20240709	094800	24706100	52500	52500	52500	52500	160
553	20240709	094700	16306100	52400	52400	52400	52400	9
554	20240709	094600	15834500	52300	52300	52300	52300	0
555	20240709	094500	15834500	52300	52300	52300	52300	0
556	20240709	094400	15834500	52300	52300	52300	52300	0
557	20240709	094300	15834500	52300	52300	52300	52300	0
558	20240709	094200	15834500	52300	52300	52300	52300	0
559	20240709	094100	15834500	52300	52300	52300	52300	0
560	20240709	094000	15834500	52300	52300	52300	52300	0
561	20240709	093900	15834500	52300	52300	52300	52300	0
562	20240709	093800	15834500	52300	52300	52300	52300	0
563	20240709	093700	15834500	52300	52300	52300	52300	0
564	20240709	093600	15834500	52300	52300	52300	52300	0
565	20240709	093500	15834500	52300	52300	52300	52300	0
566	20240709	093400	15834500	52300	52300	52300	52300	0
567	20240709	093300	15834500	52300	52300	52300	52300	0
568	20240709	093200	15834500	52300	52300	52300	52300	0
569	20240709	093100	15834500	52300	52300	52300	52300	0
570	20240709	093000	15834500	52300	52300	52300	52300	0
571	20240709	092900	15834500	52300	52300	52300	52300	0
572	20240709	092800	15834500	52300	52300	52300	52300	0
573	20240709	092700	15834500	52300	52300	52300	52300	0
574	20240709	092600	15834500	52300	52300	52300	52300	0
575	20240709	092500	15834500	52300	52300	52300	52300	0
576	20240709	092400	15834500	52300	52300	52300	52300	0
577	20240709	092300	15834500	52300	52300	52300	52300	0
578	20240709	092200	15834500	52300	52300	52300	52300	0
579	20240709	092100	15834500	52300	52400	52400	52300	6
580	20240709	092000	15520600	52400	52400	52400	52400	0
581	20240709	091900	15520600	52400	52400	52400	52400	1
582	20240709	091800	15468200	52400	52400	52400	52400	3
583	20240709	091700	15311000	52500	52500	52500	52500	0
584	20240709	091600	15311000	52500	52500	52500	52500	0
585	20240709	091500	15311000	52500	52500	52500	52500	0
586	20240709	091400	15311000	52500	52500	52500	52500	0
587	20240709	091300	15311000	52500	52500	52500	52500	0
588	20240709	091200	15311000	52500	52500	52500	52500	0
589	20240709	091100	15311000	52500	52500	52500	52500	0
590	20240709	091000	15311000	52500	52500	52500	52500	80
591	20240709	090900	11111000	52600	52600	52600	52600	0
592	20240709	090800	11111000	52600	52600	52600	52600	0
593	20240709	090700	11111000	52600	52600	52600	52600	0
594	20240709	090600	11111000	52600	52600	52600	52600	0
595	20240709	090500	11111000	52600	52600	52600	52600	0
596	20240709	090400	11111000	52600	52600	52600	52600	0
597	20240709	090300	11111000	52600	52600	52600	52600	6
598	20240709	090200	10795400	52600	52600	52600	52600	0
599	20240709	090100	10795400	52600	52600	52600	52600	0
600	20240709	090000	10795400	52600	52400	52600	52400	206