KissMeData/092230/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	200800	37856200	57600	57600	57600	57600	28
3	20240711	200700	37856200	57600	57600	57600	57600	0
4	20240711	200600	37856200	57600	57600	57600	57600	0
5	20240711	200500	37856200	57600	57600	57600	57600	0
6	20240711	200400	37856200	57600	57600	57600	57600	0
7	20240711	200300	37856200	57600	57600	57600	57600	0
8	20240711	200200	37856200	57600	57600	57600	57600	0
9	20240711	200100	37856200	57600	57600	57600	57600	0
10	20240711	200000	37856200	57600	57600	57600	57600	0
11	20240711	195900	37856200	57600	57600	57600	57600	0
12	20240711	195800	37856200	57600	57600	57600	57600	0
13	20240711	195700	37856200	57600	57600	57600	57600	0
14	20240711	195600	37856200	57600	57600	57600	57600	0
15	20240711	195500	37856200	57600	57600	57600	57600	0
16	20240711	195400	37856200	57600	57600	57600	57600	0
17	20240711	195300	37856200	57600	57600	57600	57600	0
18	20240711	195200	37856200	57600	57600	57600	57600	0
19	20240711	195100	37856200	57600	57600	57600	57600	0
20	20240711	195000	37856200	57600	57600	57600	57600	0
21	20240711	194900	37856200	57600	57600	57600	57600	0
22	20240711	194800	37856200	57600	57600	57600	57600	0
23	20240711	194700	37856200	57600	57600	57600	57600	0
24	20240711	194600	37856200	57600	57600	57600	57600	0
25	20240711	194500	37856200	57600	57600	57600	57600	0
26	20240711	194400	37856200	57600	57600	57600	57600	0
27	20240711	194300	37856200	57600	57600	57600	57600	0
28	20240711	194200	37856200	57600	57600	57600	57600	0
29	20240711	194100	37856200	57600	57600	57600	57600	0
30	20240711	194000	37856200	57600	57600	57600	57600	0
31	20240711	193900	37856200	57600	57600	57600	57600	0
32	20240711	193800	37856200	57600	57600	57600	57600	28
33	20240711	193700	37856200	57600	57600	57600	57600	0
34	20240711	193600	37856200	57600	57600	57600	57600	0
35	20240711	193500	37856200	57600	57600	57600	57600	0
36	20240711	193400	37856200	57600	57600	57600	57600	0
37	20240711	193300	37856200	57600	57600	57600	57600	0
38	20240711	193200	37856200	57600	57600	57600	57600	0
39	20240711	193100	37856200	57600	57600	57600	57600	0
40	20240711	193000	37856200	57600	57600	57600	57600	0
41	20240711	192900	37856200	57600	57600	57600	57600	0
42	20240711	192800	37856200	57600	57600	57600	57600	0
43	20240711	192700	37856200	57600	57600	57600	57600	0
44	20240711	192600	37856200	57600	57600	57600	57600	0
45	20240711	192500	37856200	57600	57600	57600	57600	0
46	20240711	192400	37856200	57600	57600	57600	57600	0
47	20240711	192300	37856200	57600	57600	57600	57600	0
48	20240711	192200	37856200	57600	57600	57600	57600	0
49	20240711	192100	37856200	57600	57600	57600	57600	0
50	20240711	192000	37856200	57600	57600	57600	57600	0
51	20240711	191900	37856200	57600	57600	57600	57600	0
52	20240711	191800	37856200	57600	57600	57600	57600	0
53	20240711	191700	37856200	57600	57600	57600	57600	0
54	20240711	191600	37856200	57600	57600	57600	57600	0
55	20240711	191500	37856200	57600	57600	57600	57600	0
56	20240711	191400	37856200	57600	57600	57600	57600	0
57	20240711	191300	37856200	57600	57600	57600	57600	0
58	20240711	191200	37856200	57600	57600	57600	57600	0
59	20240711	191100	37856200	57600	57600	57600	57600	0
60	20240711	191000	37856200	57600	57600	57600	57600	0
61	20240711	190900	37856200	57600	57600	57600	57600	0
62	20240711	190800	37856200	57600	57600	57600	57600	28
63	20240711	190700	37856200	57600	57600	57600	57600	0
64	20240711	190600	37856200	57600	57600	57600	57600	0
65	20240711	190500	37856200	57600	57600	57600	57600	0
66	20240711	190400	37856200	57600	57600	57600	57600	0
67	20240711	190300	37856200	57600	57600	57600	57600	0
68	20240711	190200	37856200	57600	57600	57600	57600	0
69	20240711	190100	37856200	57600	57600	57600	57600	0
70	20240711	190000	37856200	57600	57600	57600	57600	0
71	20240711	185900	37856200	57600	57600	57600	57600	0
72	20240711	185800	37856200	57600	57600	57600	57600	0
73	20240711	185700	37856200	57600	57600	57600	57600	0
74	20240711	185600	37856200	57600	57600	57600	57600	0
75	20240711	185500	37856200	57600	57600	57600	57600	0
76	20240711	185400	37856200	57600	57600	57600	57600	0
77	20240711	185300	37856200	57600	57600	57600	57600	0
78	20240711	185200	37856200	57600	57600	57600	57600	0
79	20240711	185100	37856200	57600	57600	57600	57600	0
80	20240711	185000	37856200	57600	57600	57600	57600	0
81	20240711	184900	37856200	57600	57600	57600	57600	0
82	20240711	184800	37856200	57600	57600	57600	57600	0
83	20240711	184700	37856200	57600	57600	57600	57600	0
84	20240711	184600	37856200	57600	57600	57600	57600	0
85	20240711	184500	37856200	57600	57600	57600	57600	0
86	20240711	184400	37856200	57600	57600	57600	57600	0
87	20240711	184300	37856200	57600	57600	57600	57600	0
88	20240711	184200	37856200	57600	57600	57600	57600	0
89	20240711	184100	37856200	57600	57600	57600	57600	0
90	20240711	184000	37856200	57600	57600	57600	57600	0
91	20240711	183900	37856200	57600	57600	57600	57600	0
92	20240711	183800	37856200	57600	57600	57600	57600	28
93	20240711	183700	37856200	57600	57600	57600	57600	0
94	20240711	183600	37856200	57600	57600	57600	57600	0
95	20240711	183500	37856200	57600	57600	57600	57600	0
96	20240711	183400	37856200	57600	57600	57600	57600	0
97	20240711	183300	37856200	57600	57600	57600	57600	0
98	20240711	183200	37856200	57600	57600	57600	57600	0
99	20240711	183100	37856200	57600	57600	57600	57600	0
100	20240711	183000	37856200	57600	57600	57600	57600	0
101	20240711	182900	37856200	57600	57600	57600	57600	0
102	20240711	182800	37856200	57600	57600	57600	57600	0
103	20240711	182700	37856200	57600	57600	57600	57600	0
104	20240711	182600	37856200	57600	57600	57600	57600	0
105	20240711	182500	37856200	57600	57600	57600	57600	0
106	20240711	182400	37856200	57600	57600	57600	57600	0
107	20240711	182300	37856200	57600	57600	57600	57600	0
108	20240711	182200	37856200	57600	57600	57600	57600	0
109	20240711	182100	37856200	57600	57600	57600	57600	0
110	20240711	182000	37856200	57600	57600	57600	57600	0
111	20240711	181900	37856200	57600	57600	57600	57600	0
112	20240711	181800	37856200	57600	57600	57600	57600	0
113	20240711	181700	37856200	57600	57600	57600	57600	0
114	20240711	181600	37856200	57600	57600	57600	57600	0
115	20240711	181500	37856200	57600	57600	57600	57600	0
116	20240711	181400	37856200	57600	57600	57600	57600	0
117	20240711	181300	37856200	57600	57600	57600	57600	0
118	20240711	181200	37856200	57600	57600	57600	57600	0
119	20240711	181100	37856200	57600	57600	57600	57600	0
120	20240711	181000	37856200	57600	57600	57600	57600	0
121	20240711	180900	37856200	57600	57600	57600	57600	0
122	20240711	180800	37856200	57600	57600	57600	57600	28
123	20240711	180700	37856200	57600	57600	57600	57600	0
124	20240711	180600	37856200	57600	57600	57600	57600	0
125	20240711	180500	37856200	57600	57600	57600	57600	0
126	20240711	180400	37856200	57600	57600	57600	57600	0
127	20240711	180300	37856200	57600	57600	57600	57600	0
128	20240711	180200	37856200	57600	57600	57600	57600	0
129	20240711	180100	37856200	57600	57600	57600	57600	0
130	20240711	180000	37856200	57600	57600	57600	57600	0
131	20240711	175900	37856200	57600	57600	57600	57600	0
132	20240711	175800	37856200	57600	57600	57600	57600	0
133	20240711	175700	37856200	57600	57600	57600	57600	0
134	20240711	175600	37856200	57600	57600	57600	57600	0
135	20240711	175500	37856200	57600	57600	57600	57600	0
136	20240711	175400	37856200	57600	57600	57600	57600	0
137	20240711	175300	37856200	57600	57600	57600	57600	0
138	20240711	175200	37856200	57600	57600	57600	57600	0
139	20240711	175100	37856200	57600	57600	57600	57600	0
140	20240711	175000	37856200	57600	57600	57600	57600	0
141	20240711	174900	37856200	57600	57600	57600	57600	0
142	20240711	174800	37856200	57600	57600	57600	57600	0
143	20240711	174700	37856200	57600	57600	57600	57600	0
144	20240711	174600	37856200	57600	57600	57600	57600	0
145	20240711	174500	37856200	57600	57600	57600	57600	0
146	20240711	174400	37856200	57600	57600	57600	57600	0
147	20240711	174300	37856200	57600	57600	57600	57600	0
148	20240711	174200	37856200	57600	57600	57600	57600	0
149	20240711	174100	37856200	57600	57600	57600	57600	0
150	20240711	174000	37856200	57600	57600	57600	57600	0
151	20240711	173900	37856200	57600	57600	57600	57600	0
152	20240711	173800	37856200	57600	57600	57600	57600	28
153	20240711	173700	37856200	57600	57600	57600	57600	0
154	20240711	173600	37856200	57600	57600	57600	57600	0
155	20240711	173500	37856200	57600	57600	57600	57600	0
156	20240711	173400	37856200	57600	57600	57600	57600	0
157	20240711	173300	37856200	57600	57600	57600	57600	0
158	20240711	173200	37856200	57600	57600	57600	57600	0
159	20240711	173100	37856200	57600	57600	57600	57600	0
160	20240711	173000	37856200	57600	57600	57600	57600	0
161	20240711	172900	37856200	57600	57600	57600	57600	0
162	20240711	172800	37856200	57600	57600	57600	57600	0
163	20240711	172700	37856200	57600	57600	57600	57600	0
164	20240711	172600	37856200	57600	57600	57600	57600	0
165	20240711	172500	37856200	57600	57600	57600	57600	0
166	20240711	172400	37856200	57600	57600	57600	57600	0
167	20240711	172300	37856200	57600	57600	57600	57600	0
168	20240711	172200	37856200	57600	57600	57600	57600	0
169	20240711	172100	37856200	57600	57600	57600	57600	0
170	20240711	172000	37856200	57600	57600	57600	57600	0
171	20240711	171900	37856200	57600	57600	57600	57600	0
172	20240711	171800	37856200	57600	57600	57600	57600	0
173	20240711	171700	37856200	57600	57600	57600	57600	0
174	20240711	171600	37856200	57600	57600	57600	57600	0
175	20240711	171500	37856200	57600	57600	57600	57600	0
176	20240711	171400	37856200	57600	57600	57600	57600	0
177	20240711	171300	37856200	57600	57600	57600	57600	0
178	20240711	171200	37856200	57600	57600	57600	57600	0
179	20240711	171100	37856200	57600	57600	57600	57600	0
180	20240711	171000	37856200	57600	57600	57600	57600	0
181	20240711	170900	37856200	57600	57600	57600	57600	0
182	20240711	170800	37856200	57600	57600	57600	57600	28
183	20240711	170700	37856200	57600	57600	57600	57600	0
184	20240711	170600	37856200	57600	57600	57600	57600	0
185	20240711	170500	37856200	57600	57600	57600	57600	0
186	20240711	170400	37856200	57600	57600	57600	57600	0
187	20240711	170300	37856200	57600	57600	57600	57600	0
188	20240711	170200	37856200	57600	57600	57600	57600	0
189	20240711	170100	37856200	57600	57600	57600	57600	0
190	20240711	170000	37856200	57600	57600	57600	57600	0
191	20240711	165900	37856200	57600	57600	57600	57600	0
192	20240711	165800	37856200	57600	57600	57600	57600	0
193	20240711	165700	37856200	57600	57600	57600	57600	0
194	20240711	165600	37856200	57600	57600	57600	57600	0
195	20240711	165500	37856200	57600	57600	57600	57600	0
196	20240711	165400	37856200	57600	57600	57600	57600	0
197	20240711	165300	37856200	57600	57600	57600	57600	0
198	20240711	165200	37856200	57600	57600	57600	57600	0
199	20240711	165100	37856200	57600	57600	57600	57600	0
200	20240711	165000	37856200	57600	57600	57600	57600	0
201	20240711	164900	37856200	57600	57600	57600	57600	0
202	20240711	164800	37856200	57600	57600	57600	57600	0
203	20240711	164700	37856200	57600	57600	57600	57600	0
204	20240711	164600	37856200	57600	57600	57600	57600	0
205	20240711	164500	37856200	57600	57600	57600	57600	0
206	20240711	164400	37856200	57600	57600	57600	57600	0
207	20240711	164300	37856200	57600	57600	57600	57600	0
208	20240711	164200	37856200	57600	57600	57600	57600	0
209	20240711	164100	37856200	57600	57600	57600	57600	0
210	20240711	164000	37856200	57600	57600	57600	57600	0
211	20240711	163900	37856200	57600	57600	57600	57600	0
212	20240711	163800	37856200	57600	57600	57600	57600	28
213	20240711	163700	37856200	57600	57600	57600	57600	0
214	20240711	163600	37856200	57600	57600	57600	57600	0
215	20240711	163500	37856200	57600	57600	57600	57600	0
216	20240711	163400	37856200	57600	57600	57600	57600	0
217	20240711	163300	37856200	57600	57600	57600	57600	0
218	20240711	163200	37856200	57600	57600	57600	57600	0
219	20240711	163100	37856200	57600	57600	57600	57600	0
220	20240711	163000	37856200	57600	57600	57600	57600	0
221	20240711	162900	37856200	57600	57600	57600	57600	0
222	20240711	162800	37856200	57600	57600	57600	57600	0
223	20240711	162700	37856200	57600	57600	57600	57600	0
224	20240711	162600	37856200	57600	57600	57600	57600	0
225	20240711	162500	37856200	57600	57600	57600	57600	0
226	20240711	162400	37856200	57600	57600	57600	57600	0
227	20240711	162300	37856200	57600	57600	57600	57600	0
228	20240711	162200	37856200	57600	57600	57600	57600	0
229	20240711	162100	37856200	57600	57600	57600	57600	0
230	20240711	162000	37856200	57600	57600	57600	57600	0
231	20240711	161900	37856200	57600	57600	57600	57600	0
232	20240711	161800	37856200	57600	57600	57600	57600	0
233	20240711	161700	37856200	57600	57600	57600	57600	0
234	20240711	161600	37856200	57600	57600	57600	57600	0
235	20240711	161500	37856200	57600	57600	57600	57600	0
236	20240711	161400	37856200	57600	57600	57600	57600	0
237	20240711	161300	37856200	57600	57600	57600	57600	0
238	20240711	161200	37856200	57600	57600	57600	57600	0
239	20240711	161100	37856200	57600	57600	57600	57600	0
240	20240711	161000	37856200	57600	57600	57600	57600	0
241	20240711	160900	37856200	57600	57600	57600	57600	0
242	20240711	160800	37856200	57600	57600	57600	57600	28
243	20240711	160700	37856200	57600	57600	57600	57600	0
244	20240711	160600	37856200	57600	57600	57600	57600	0
245	20240711	160500	37856200	57600	57600	57600	57600	0
246	20240711	160400	37856200	57600	57600	57600	57600	0
247	20240711	160300	37856200	57600	57600	57600	57600	0
248	20240711	160200	37856200	57600	57600	57600	57600	0
249	20240711	160100	37856200	57600	57600	57600	57600	0
250	20240711	160000	37856200	57600	57600	57600	57600	0
251	20240711	155900	37856200	57600	57600	57600	57600	0
252	20240711	155800	37856200	57600	57600	57600	57600	0
253	20240711	155700	37856200	57600	57600	57600	57600	0
254	20240711	155600	37856200	57600	57600	57600	57600	0
255	20240711	155500	37856200	57600	57600	57600	57600	0
256	20240711	155400	37856200	57600	57600	57600	57600	0
257	20240711	155300	37856200	57600	57600	57600	57600	0
258	20240711	155200	37856200	57600	57600	57600	57600	0
259	20240711	155100	37856200	57600	57600	57600	57600	0
260	20240711	155000	37856200	57600	57600	57600	57600	0
261	20240711	154900	37856200	57600	57600	57600	57600	0
262	20240711	154800	37856200	57600	57600	57600	57600	0
263	20240711	154700	37856200	57600	57600	57600	57600	0
264	20240711	154600	37856200	57600	57600	57600	57600	0
265	20240711	154500	37856200	57600	57600	57600	57600	0
266	20240711	154400	37856200	57600	57600	57600	57600	0
267	20240711	154300	37856200	57600	57600	57600	57600	0
268	20240711	154200	37856200	57600	57600	57600	57600	0
269	20240711	154100	37856200	57600	57600	57600	57600	0
270	20240711	154000	37856200	57600	57600	57600	57600	0
271	20240711	153900	37856200	57600	57600	57600	57600	0
272	20240711	153800	37856200	57600	57600	57600	57600	28
273	20240711	153700	37856200	57600	57600	57600	57600	0
274	20240711	153600	37856200	57600	57600	57600	57600	0
275	20240711	153500	37856200	57600	57600	57600	57600	0
276	20240711	153400	37856200	57600	57600	57600	57600	0
277	20240711	153300	37856200	57600	57600	57600	57600	0
278	20240711	153200	37856200	57600	57600	57600	57600	0
279	20240711	153100	37856200	57600	57600	57600	57600	0
280	20240711	153000	37856200	57600	57600	57600	57600	28
281	20240711	152900	36243400	57800	57800	57800	57800	0
282	20240711	152800	36243400	57800	57800	57800	57800	0
283	20240711	152700	36243400	57800	57800	57800	57800	0
284	20240711	152600	36243400	57800	57800	57800	57800	0
285	20240711	152500	36243400	57800	57800	57800	57800	0
286	20240711	152400	36243400	57800	57800	57800	57800	0
287	20240711	152300	36243400	57800	57800	57800	57800	0
288	20240711	152200	36243400	57800	57800	57800	57800	0
289	20240711	152100	36243400	57800	57800	57800	57800	0
290	20240711	152000	36243400	57800	57800	57800	57800	0
291	20240711	151900	36243400	57800	57800	57800	57800	0
292	20240711	151800	36243400	57800	57800	57800	57800	0
293	20240711	151700	36243400	57800	57800	57800	57800	1
294	20240711	151600	36185600	57800	57800	57800	57800	0
295	20240711	151500	36185600	57800	57800	57800	57800	0
296	20240711	151400	36185600	57800	57800	57800	57800	0
297	20240711	151300	36185600	57800	57800	57800	57800	0
298	20240711	151200	36185600	57800	57800	57800	57800	0
299	20240711	151100	36185600	57800	57800	57800	57800	0
300	20240711	151000	36185600	57800	57800	57800	57800	1
301	20240711	150900	36127800	57900	57900	57900	57900	0
302	20240711	150800	36127800	57900	57900	57900	57900	0
303	20240711	150700	36127800	57900	57900	57900	57900	0
304	20240711	150600	36127800	57900	57900	57900	57900	0
305	20240711	150500	36127800	57900	57900	57900	57900	0
306	20240711	150400	36127800	57900	57900	57900	57900	0
307	20240711	150300	36127800	57900	57900	57900	57900	0
308	20240711	150200	36127800	57900	57900	57900	57900	1
309	20240711	150100	36069900	57700	57700	57700	57700	0
310	20240711	150000	36069900	57700	57700	57700	57700	0
311	20240711	145900	36069900	57700	57700	57700	57700	0
312	20240711	145800	36069900	57700	57700	57700	57700	0
313	20240711	145700	36069900	57700	57700	57700	57700	0
314	20240711	145600	36069900	57700	57700	57700	57700	0
315	20240711	145500	36069900	57700	57700	57700	57700	0
316	20240711	145400	36069900	57700	57700	57700	57700	0
317	20240711	145300	36069900	57700	57700	57700	57700	13
318	20240711	145200	35319800	57700	57700	57700	57700	0
319	20240711	145100	35319800	57700	57700	57700	57700	0
320	20240711	145000	35319800	57700	57700	57700	57700	2
321	20240711	144900	35204400	57700	57700	57700	57700	0
322	20240711	144800	35204400	57700	57700	57700	57700	0
323	20240711	144700	35204400	57700	57700	57700	57700	0
324	20240711	144600	35204400	57700	57700	57700	57700	0
325	20240711	144500	35204400	57700	57700	57700	57700	0
326	20240711	144400	35204400	57700	57700	57700	57700	0
327	20240711	144300	35204400	57700	57700	57700	57700	0
328	20240711	144200	35204400	57700	57700	57700	57700	0
329	20240711	144100	35204400	57700	57700	57700	57700	0
330	20240711	144000	35204400	57700	57700	57700	57700	0
331	20240711	143900	35204400	57700	57700	57700	57700	0
332	20240711	143800	35204400	57700	57700	57700	57700	0
333	20240711	143700	35204400	57700	57700	57700	57700	0
334	20240711	143600	35204400	57700	57700	57700	57700	0
335	20240711	143500	35204400	57700	57700	57700	57700	0
336	20240711	143400	35204400	57700	57700	57700	57700	0
337	20240711	143300	35204400	57700	57700	57700	57700	0
338	20240711	143200	35204400	57700	57700	57700	57700	0
339	20240711	143100	35204400	57700	57700	57700	57700	0
340	20240711	143000	35204400	57700	57700	57700	57700	4
341	20240711	142900	34973600	57900	57900	57900	57900	0
342	20240711	142800	34973600	57900	57900	57900	57900	0
343	20240711	142700	34973600	57900	57900	57900	57900	0
344	20240711	142600	34973600	57900	57900	57900	57900	0
345	20240711	142500	34973600	57900	57900	57900	57900	0
346	20240711	142400	34973600	57900	57900	57900	57900	0
347	20240711	142300	34973600	57900	57900	57900	57900	0
348	20240711	142200	34973600	57900	57900	57900	57900	0
349	20240711	142100	34973600	57900	57900	57900	57900	0
350	20240711	142000	34973600	57900	57900	57900	57900	1
351	20240711	141900	34915700	57800	57800	57800	57800	0
352	20240711	141800	34915700	57800	57800	57800	57800	0
353	20240711	141700	34915700	57800	57800	57800	57800	0
354	20240711	141600	34915700	57800	57800	57800	57800	0
355	20240711	141500	34915700	57800	57800	57800	57800	0
356	20240711	141400	34915700	57800	57800	57800	57800	0
357	20240711	141300	34915700	57800	57800	57800	57800	0
358	20240711	141200	34915700	57800	57800	57800	57800	0
359	20240711	141100	34915700	57800	57800	57800	57800	0
360	20240711	141000	34915700	57800	57800	57800	57800	1
361	20240711	140900	34857900	57900	57900	57900	57900	18
362	20240711	140800	33815700	57900	57900	57900	57900	0
363	20240711	140700	33815700	57900	57900	57900	57900	0
364	20240711	140600	33815700	57900	57900	57900	57900	0
365	20240711	140500	33815700	57900	57900	57900	57900	0
366	20240711	140400	33815700	57900	57900	57900	57900	0
367	20240711	140300	33815700	57900	57900	57900	57900	0
368	20240711	140200	33815700	57900	57900	57900	57900	0
369	20240711	140100	33815700	57900	57900	57900	57900	0
370	20240711	140000	33815700	57900	57900	57900	57900	1
371	20240711	135900	33757800	57800	57800	57800	57800	0
372	20240711	135800	33757800	57800	57800	57800	57800	0
373	20240711	135700	33757800	57800	57800	57800	57800	0
374	20240711	135600	33757800	57800	57800	57800	57800	0
375	20240711	135500	33757800	57800	57800	57800	57800	50
376	20240711	135400	30867800	57700	57700	57700	57700	0
377	20240711	135300	30867800	57700	57700	57700	57700	0
378	20240711	135200	30867800	57700	57700	57700	57700	0
379	20240711	135100	30867800	57700	57700	57700	57700	0
380	20240711	135000	30867800	57700	57700	57700	57700	1
381	20240711	134900	30810100	57800	57800	57800	57800	0
382	20240711	134800	30810100	57800	57800	57800	57800	0
383	20240711	134700	30810100	57800	57800	57800	57800	0
384	20240711	134600	30810100	57800	57800	57800	57800	0
385	20240711	134500	30810100	57800	57800	57800	57800	0
386	20240711	134400	30810100	57800	57800	57800	57800	0
387	20240711	134300	30810100	57800	57800	57800	57800	0
388	20240711	134200	30810100	57800	57800	57800	57800	0
389	20240711	134100	30810100	57800	57800	57800	57800	0
390	20240711	134000	30810100	57800	57800	57800	57800	1
391	20240711	133900	30752300	57800	57800	57800	57800	0
392	20240711	133800	30752300	57800	57800	57800	57800	0
393	20240711	133700	30752300	57800	57800	57800	57800	0
394	20240711	133600	30752300	57800	57800	57800	57800	0
395	20240711	133500	30752300	57800	57800	57800	57800	0
396	20240711	133400	30752300	57800	57800	57800	57800	0
397	20240711	133300	30752300	57800	57800	57800	57800	0
398	20240711	133200	30752300	57800	57800	57800	57800	0
399	20240711	133100	30752300	57800	57800	57800	57800	0
400	20240711	133000	30752300	57800	57800	57800	57800	0
401	20240711	132900	30752300	57800	57800	57800	57800	0
402	20240711	132800	30752300	57800	57800	57800	57800	0
403	20240711	132700	30752300	57800	57800	57800	57800	0
404	20240711	132600	30752300	57800	57800	57800	57800	0
405	20240711	132500	30752300	57800	57800	57800	57800	0
406	20240711	132400	30752300	57800	57800	57800	57800	0
407	20240711	132300	30752300	57800	57800	57800	57800	0
408	20240711	132200	30752300	57800	57800	57800	57800	0
409	20240711	132100	30752300	57800	57800	57800	57800	0
410	20240711	132000	30752300	57800	57800	57800	57800	1
411	20240711	131900	30694500	57800	57800	57800	57800	0
412	20240711	131800	30694500	57800	57800	57800	57800	10
413	20240711	131700	30116500	57700	57700	57700	57700	93
414	20240711	131600	24750400	57700	57700	57700	57700	0
415	20240711	131500	24750400	57700	57700	57700	57700	0
416	20240711	131400	24750400	57700	57700	57700	57700	0
417	20240711	131300	24750400	57700	57700	57700	57700	0
418	20240711	131200	24750400	57700	57700	57700	57700	0
419	20240711	131100	24750400	57700	57700	57700	57700	0
420	20240711	131000	24750400	57700	57700	57700	57700	0
421	20240711	130900	24750400	57700	57700	57700	57700	0
422	20240711	130800	24750400	57700	57700	57700	57700	30
423	20240711	130700	23019400	57700	57700	57700	57700	0
424	20240711	130600	23019400	57700	57700	57700	57700	0
425	20240711	130500	23019400	57700	57700	57700	57700	2
426	20240711	130400	22904000	57700	57700	57700	57700	2
427	20240711	130300	22788600	57700	57700	57700	57700	0
428	20240711	130200	22788600	57700	57700	57700	57700	0
429	20240711	130100	22788600	57700	57700	57700	57700	0
430	20240711	130000	22788600	57700	57700	57700	57700	1
431	20240711	125900	22730900	57600	57600	57600	57600	0
432	20240711	125800	22730900	57600	57600	57600	57600	0
433	20240711	125700	22730900	57600	57600	57600	57600	0
434	20240711	125600	22730900	57600	57600	57600	57600	0
435	20240711	125500	22730900	57600	57600	57600	57600	0
436	20240711	125400	22730900	57600	57600	57600	57600	0
437	20240711	125300	22730900	57600	57600	57600	57600	0
438	20240711	125200	22730900	57600	57600	57600	57600	0
439	20240711	125100	22730900	57600	57600	57600	57600	0
440	20240711	125000	22730900	57600	57600	57600	57600	1
441	20240711	124900	22673300	57600	57600	57600	57600	0
442	20240711	124800	22673300	57600	57600	57600	57600	0
443	20240711	124700	22673300	57600	57600	57600	57600	0
444	20240711	124600	22673300	57600	57600	57600	57600	0
445	20240711	124500	22673300	57600	57600	57600	57600	0
446	20240711	124400	22673300	57600	57600	57600	57600	0
447	20240711	124300	22673300	57600	57600	57600	57600	0
448	20240711	124200	22673300	57600	57600	57600	57600	0
449	20240711	124100	22673300	57600	57600	57600	57600	0
450	20240711	124000	22673300	57600	57600	57600	57600	0
451	20240711	123900	22673300	57600	57600	57600	57600	0
452	20240711	123800	22673300	57600	57600	57600	57600	0
453	20240711	123700	22673300	57600	57600	57600	57600	0
454	20240711	123600	22673300	57600	57600	57600	57600	1
455	20240711	123500	22615700	57600	57600	57600	57600	0
456	20240711	123400	22615700	57600	57600	57600	57600	0
457	20240711	123300	22615700	57600	57600	57600	57600	0
458	20240711	123200	22615700	57600	57600	57600	57600	0
459	20240711	123100	22615700	57600	57600	57600	57600	0
460	20240711	123000	22615700	57600	57600	57600	57600	2
461	20240711	122900	22500500	57600	57600	57600	57600	0
462	20240711	122800	22500500	57600	57600	57600	57600	0
463	20240711	122700	22500500	57600	57600	57600	57600	13
464	20240711	122600	21751700	57600	57600	57600	57600	0
465	20240711	122500	21751700	57600	57600	57600	57600	0
466	20240711	122400	21751700	57600	57600	57600	57600	0
467	20240711	122300	21751700	57600	57600	57600	57600	0
468	20240711	122200	21751700	57600	57600	57600	57600	0
469	20240711	122100	21751700	57600	57600	57600	57600	0
470	20240711	122000	21751700	57600	57600	57600	57600	0
471	20240711	121900	21751700	57600	57600	57600	57600	0
472	20240711	121800	21751700	57600	57600	57600	57600	0
473	20240711	121700	21751700	57600	57600	57600	57600	0
474	20240711	121600	21751700	57600	57600	57600	57600	0
475	20240711	121500	21751700	57600	57600	57600	57600	0
476	20240711	121400	21751700	57600	57600	57600	57600	0
477	20240711	121300	21751700	57600	57600	57600	57600	0
478	20240711	121200	21751700	57600	57600	57600	57600	0
479	20240711	121100	21751700	57600	57600	57600	57600	0
480	20240711	121000	21751700	57600	57600	57600	57600	3
481	20240711	120900	21578900	57600	57600	57600	57600	0
482	20240711	120800	21578900	57600	57600	57600	57600	0
483	20240711	120700	21578900	57600	57600	57600	57600	0
484	20240711	120600	21578900	57600	57600	57600	57600	0
485	20240711	120500	21578900	57600	57600	57600	57600	0
486	20240711	120400	21578900	57600	57600	57600	57600	0
487	20240711	120300	21578900	57600	57600	57600	57600	0
488	20240711	120200	21578900	57600	57600	57600	57600	0
489	20240711	120100	21578900	57600	57600	57600	57600	0
490	20240711	120000	21578900	57600	57600	57600	57600	0
491	20240711	115900	21578900	57600	57600	57600	57600	0
492	20240711	115800	21578900	57600	57600	57600	57600	0
493	20240711	115700	21578900	57600	57600	57600	57600	0
494	20240711	115600	21578900	57600	57600	57600	57600	0
495	20240711	115500	21578900	57600	57600	57600	57600	0
496	20240711	115400	21578900	57600	57600	57600	57600	0
497	20240711	115300	21578900	57600	57600	57600	57600	0
498	20240711	115200	21578900	57600	57600	57600	57600	10
499	20240711	115100	21002900	57600	57600	57600	57600	0
500	20240711	115000	21002900	57600	57600	57600	57600	3
501	20240711	114900	20830100	57700	57700	57700	57700	0
502	20240711	114800	20830100	57700	57700	57700	57700	0
503	20240711	114700	20830100	57700	57700	57700	57700	0
504	20240711	114600	20830100	57700	57700	57700	57700	0
505	20240711	114500	20830100	57700	57700	57700	57700	0
506	20240711	114400	20830100	57700	57700	57700	57700	0
507	20240711	114300	20830100	57700	57700	57700	57700	0
508	20240711	114200	20830100	57700	57700	57700	57700	0
509	20240711	114100	20830100	57700	57700	57700	57700	0
510	20240711	114000	20830100	57700	57700	57700	57700	1
511	20240711	113900	20772400	57700	57700	57700	57700	0
512	20240711	113800	20772400	57700	57700	57700	57700	0
513	20240711	113700	20772400	57700	57700	57700	57700	0
514	20240711	113600	20772400	57700	57700	57700	57700	0
515	20240711	113500	20772400	57700	57700	57700	57700	0
516	20240711	113400	20772400	57700	57700	57700	57700	0
517	20240711	113300	20772400	57700	57700	57700	57700	0
518	20240711	113200	20772400	57700	57700	57700	57700	0
519	20240711	113100	20772400	57700	57700	57700	57700	1
520	20240711	113000	20714700	57600	57600	57600	57600	4
521	20240711	112900	20484300	57700	57700	57700	57700	0
522	20240711	112800	20484300	57700	57700	57700	57700	0
523	20240711	112700	20484300	57700	57700	57700	57700	0
524	20240711	112600	20484300	57700	57700	57700	57700	0
525	20240711	112500	20484300	57700	57700	57700	57700	0
526	20240711	112400	20484300	57700	57700	57700	57700	0
527	20240711	112300	20484300	57700	57700	57700	57700	0
528	20240711	112200	20484300	57700	57700	57700	57700	0
529	20240711	112100	20484300	57700	57700	57700	57700	1
530	20240711	112000	20426600	57700	57700	57700	57700	1
531	20240711	111900	20368900	57700	57700	57700	57700	0
532	20240711	111800	20368900	57700	57700	57700	57700	0
533	20240711	111700	20368900	57700	57700	57700	57700	0
534	20240711	111600	20368900	57700	57700	57700	57700	0
535	20240711	111500	20368900	57700	57700	57700	57700	1
536	20240711	111400	20311200	57600	57600	57600	57600	0
537	20240711	111300	20311200	57600	57600	57600	57600	0
538	20240711	111200	20311200	57600	57600	57600	57600	0
539	20240711	111100	20311200	57600	57600	57600	57600	0
540	20240711	111000	20311200	57600	57600	57600	57600	4
541	20240711	110900	20080800	57700	57700	57700	57700	0
542	20240711	110800	20080800	57700	57700	57700	57700	0
543	20240711	110700	20080800	57700	57700	57700	57700	0
544	20240711	110600	20080800	57700	57700	57700	57700	0
545	20240711	110500	20080800	57700	57700	57700	57700	0
546	20240711	110400	20080800	57700	57700	57700	57700	0
547	20240711	110300	20080800	57700	57700	57700	57700	0
548	20240711	110200	20080800	57700	57700	57700	57700	0
549	20240711	110100	20080800	57700	57700	57700	57700	0
550	20240711	110000	20080800	57700	57700	57700	57700	1
551	20240711	105900	20023100	57600	57600	57600	57600	0
552	20240711	105800	20023100	57600	57600	57600	57600	0
553	20240711	105700	20023100	57600	57600	57600	57600	0
554	20240711	105600	20023100	57600	57600	57600	57600	0
555	20240711	105500	20023100	57600	57600	57600	57600	0
556	20240711	105400	20023100	57600	57600	57600	57600	0
557	20240711	105300	20023100	57600	57600	57600	57600	0
558	20240711	105200	20023100	57600	57600	57600	57600	0
559	20240711	105100	20023100	57600	57600	57600	57600	0
560	20240711	105000	20023100	57600	57600	57600	57600	5
561	20240711	104900	19735100	57600	57600	57600	57600	0
562	20240711	104800	19735100	57600	57600	57600	57600	0
563	20240711	104700	19735100	57600	57600	57600	57600	0
564	20240711	104600	19735100	57600	57600	57600	57600	0
565	20240711	104500	19735100	57600	57600	57600	57600	0
566	20240711	104400	19735100	57600	57600	57600	57600	0
567	20240711	104300	19735100	57600	57600	57600	57600	3
568	20240711	104200	19562300	57700	57700	57700	57700	0
569	20240711	104100	19562300	57700	57700	57700	57700	3
570	20240711	104000	19389200	57700	57700	57700	57700	3
571	20240711	103900	19216100	57600	57600	57600	57600	0
572	20240711	103800	19216100	57600	57600	57600	57600	0
573	20240711	103700	19216100	57600	57600	57600	57600	0
574	20240711	103600	19216100	57600	57600	57600	57600	0
575	20240711	103500	19216100	57600	57600	57600	57600	0
576	20240711	103400	19216100	57600	57600	57600	57600	0
577	20240711	103300	19216100	57600	57600	57600	57600	1
578	20240711	103200	19158500	57600	57600	57600	57600	0
579	20240711	103100	19158500	57600	57600	57600	57600	1
580	20240711	103000	19100900	57600	57600	57600	57600	6
581	20240711	102900	18755300	57700	57700	57700	57700	0
582	20240711	102800	18755300	57700	57700	57700	57700	0
583	20240711	102700	18755300	57700	57700	57700	57700	0
584	20240711	102600	18755300	57700	57700	57700	57700	0
585	20240711	102500	18755300	57700	57700	57700	57700	0
586	20240711	102400	18755300	57700	57700	57700	57700	0
587	20240711	102300	18755300	57700	57700	57700	57700	0
588	20240711	102200	18755300	57700	57700	57700	57700	0
589	20240711	102100	18755300	57700	57700	57700	57700	0
590	20240711	102000	18755300	57700	57700	57700	57700	8
591	20240711	101900	18293700	57600	57600	57600	57600	0
592	20240711	101800	18293700	57600	57600	57600	57600	0
593	20240711	101700	18293700	57600	57600	57600	57600	0
594	20240711	101600	18293700	57600	57600	57600	57600	0
595	20240711	101500	18293700	57600	57600	57600	57600	0
596	20240711	101400	18293700	57600	57600	57600	57600	0
597	20240711	101300	18293700	57600	57600	57600	57600	1
598	20240711	101200	18236100	57600	57600	57600	57600	0
599	20240711	101100	18236100	57600	57600	57600	57600	0
600	20240711	101000	18236100	57600	57600	57600	57600	7
601	20240711	100900	17832900	57600	57600	57600	57600	0
602	20240711	100800	17832900	57600	57600	57600	57600	0
603	20240711	100700	17832900	57600	57600	57600	57600	0
604	20240711	100600	17832900	57600	57700	57700	57600	8
605	20240711	100500	17371700	57800	57800	57800	57800	0
606	20240711	100400	17371700	57800	57800	57800	57800	0
607	20240711	100300	17371700	57800	57800	57800	57800	0
608	20240711	100200	17371700	57800	57800	57800	57800	0
609	20240711	100100	17371700	57800	57800	57800	57800	1
610	20240711	100000	17313900	57800	57800	57800	57800	6
611	20240711	095900	16967100	57800	57800	57800	57800	0
612	20240711	095800	16967100	57800	57800	57800	57800	0
613	20240711	095700	16967100	57800	57800	57800	57800	1
614	20240711	095600	16909300	57800	57800	57800	57800	0
615	20240711	095500	16909300	57800	57800	57800	57800	0
616	20240711	095400	16909300	57800	57800	57800	57800	0
617	20240711	095300	16909300	57800	57800	57800	57800	0
618	20240711	095200	16909300	57800	57700	57800	57700	18
619	20240711	095100	15870600	57700	57600	57700	57600	6
620	20240711	095000	15524500	57600	57700	57700	57600	4
621	20240711	094900	15293900	58000	57900	58000	57900	3
622	20240711	094800	15120100	58100	57900	58100	57900	3
623	20240711	094700	14946000	58100	58000	58100	58000	14
624	20240711	094600	14132700	57900	57900	57900	57900	0
625	20240711	094500	14132700	57900	57900	57900	57900	200
626	20240711	094400	2552700	58300	57900	58300	57900	19
627	20240711	094300	1448700	57800	57800	57800	57800	0
628	20240711	094200	1448700	57800	57800	57800	57800	0
629	20240711	094100	1448700	57800	57800	57800	57800	0
630	20240711	094000	1448700	57800	57800	57800	57800	4
631	20240711	093900	1217500	57800	57800	57800	57800	0
632	20240711	093800	1217500	57800	57800	57800	57800	0
633	20240711	093700	1217500	57800	57800	57800	57800	0
634	20240711	093600	1217500	57800	57800	57800	57800	0
635	20240711	093500	1217500	57800	57800	57800	57800	0
636	20240711	093400	1217500	57800	57800	57800	57800	0
637	20240711	093300	1217500	57800	57800	57800	57800	0
638	20240711	093200	1217500	57800	57800	57800	57800	0
639	20240711	093100	1217500	57800	57800	57800	57800	0
640	20240711	093000	1217500	57800	57800	57800	57800	1
641	20240711	092900	1159700	57900	57900	57900	57900	0
642	20240711	092800	1159700	57900	57900	57900	57900	0
643	20240711	092700	1159700	57900	57900	57900	57900	0
644	20240711	092600	1159700	57900	57900	57900	57900	0
645	20240711	092500	1159700	57900	57900	57900	57900	0
646	20240711	092400	1159700	57900	57900	57900	57900	0
647	20240711	092300	1159700	57900	57900	57900	57900	0
648	20240711	092200	1159700	57900	57900	57900	57900	0
649	20240711	092100	1159700	57900	58000	58000	57900	15
650	20240711	092000	289800	58000	57800	58000	57800	5
651	20240711	091900	0	57600	57600	57600	57600	0
652	20240711	091800	0	57600	57600	57600	57600	0
653	20240711	091700	0	57600	57600	57600	57600	0
654	20240711	091600	0	57600	57600	57600	57600	0
655	20240711	091500	0	57600	57600	57600	57600	0
656	20240711	091400	0	57600	57600	57600	57600	0
657	20240711	091300	0	57600	57600	57600	57600	0
658	20240711	091200	0	57600	57600	57600	57600	0
659	20240711	091100	0	57600	57600	57600	57600	0
660	20240711	091000	0	57600	57600	57600	57600	0
661	20240711	090900	0	57600	57600	57600	57600	0
662	20240711	090800	0	57600	57600	57600	57600	0
663	20240711	090700	0	57600	57600	57600	57600	0
664	20240711	090600	0	57600	57600	57600	57600	0
665	20240711	090500	0	57600	57600	57600	57600	0
666	20240711	090400	0	57600	57600	57600	57600	0
667	20240711	090300	0	57600	57600	57600	57600	0
668	20240711	090200	0	57600	57600	57600	57600	0
669	20240711	090100	0	57600	57600	57600	57600	0
670	20240711	090000	0	57600	57600	57600	57600	0