KissMeData/092230/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	195800	89852300	56800	56800	56800	56800	9
3	20240719	195700	89852300	56800	56800	56800	56800	0
4	20240719	195600	89852300	56800	56800	56800	56800	0
5	20240719	195500	89852300	56800	56800	56800	56800	0
6	20240719	195400	89852300	56800	56800	56800	56800	0
7	20240719	195300	89852300	56800	56800	56800	56800	0
8	20240719	195200	89852300	56800	56800	56800	56800	0
9	20240719	195100	89852300	56800	56800	56800	56800	0
10	20240719	195000	89852300	56800	56800	56800	56800	0
11	20240719	194900	89852300	56800	56800	56800	56800	0
12	20240719	194800	89852300	56800	56800	56800	56800	0
13	20240719	194700	89852300	56800	56800	56800	56800	0
14	20240719	194600	89852300	56800	56800	56800	56800	0
15	20240719	194500	89852300	56800	56800	56800	56800	0
16	20240719	194400	89852300	56800	56800	56800	56800	0
17	20240719	194300	89852300	56800	56800	56800	56800	0
18	20240719	194200	89852300	56800	56800	56800	56800	0
19	20240719	194100	89852300	56800	56800	56800	56800	0
20	20240719	194000	89852300	56800	56800	56800	56800	0
21	20240719	193900	89852300	56800	56800	56800	56800	0
22	20240719	193800	89852300	56800	56800	56800	56800	0
23	20240719	193700	89852300	56800	56800	56800	56800	0
24	20240719	193600	89852300	56800	56800	56800	56800	0
25	20240719	193500	89852300	56800	56800	56800	56800	0
26	20240719	193400	89852300	56800	56800	56800	56800	0
27	20240719	193300	89852300	56800	56800	56800	56800	0
28	20240719	193200	89852300	56800	56800	56800	56800	0
29	20240719	193100	89852300	56800	56800	56800	56800	0
30	20240719	193000	89852300	56800	56800	56800	56800	0
31	20240719	192900	89852300	56800	56800	56800	56800	0
32	20240719	192800	89852300	56800	56800	56800	56800	9
33	20240719	192700	89852300	56800	56800	56800	56800	0
34	20240719	192600	89852300	56800	56800	56800	56800	0
35	20240719	192500	89852300	56800	56800	56800	56800	0
36	20240719	192400	89852300	56800	56800	56800	56800	0
37	20240719	192300	89852300	56800	56800	56800	56800	0
38	20240719	192200	89852300	56800	56800	56800	56800	0
39	20240719	192100	89852300	56800	56800	56800	56800	0
40	20240719	192000	89852300	56800	56800	56800	56800	0
41	20240719	191900	89852300	56800	56800	56800	56800	0
42	20240719	191800	89852300	56800	56800	56800	56800	0
43	20240719	191700	89852300	56800	56800	56800	56800	0
44	20240719	191600	89852300	56800	56800	56800	56800	0
45	20240719	191500	89852300	56800	56800	56800	56800	0
46	20240719	191400	89852300	56800	56800	56800	56800	0
47	20240719	191300	89852300	56800	56800	56800	56800	0
48	20240719	191200	89852300	56800	56800	56800	56800	0
49	20240719	191100	89852300	56800	56800	56800	56800	0
50	20240719	191000	89852300	56800	56800	56800	56800	0
51	20240719	190900	89852300	56800	56800	56800	56800	0
52	20240719	190800	89852300	56800	56800	56800	56800	0
53	20240719	190700	89852300	56800	56800	56800	56800	0
54	20240719	190600	89852300	56800	56800	56800	56800	0
55	20240719	190500	89852300	56800	56800	56800	56800	0
56	20240719	190400	89852300	56800	56800	56800	56800	0
57	20240719	190300	89852300	56800	56800	56800	56800	0
58	20240719	190200	89852300	56800	56800	56800	56800	0
59	20240719	190100	89852300	56800	56800	56800	56800	0
60	20240719	190000	89852300	56800	56800	56800	56800	0
61	20240719	185900	89852300	56800	56800	56800	56800	0
62	20240719	185800	89852300	56800	56800	56800	56800	9
63	20240719	185700	89852300	56800	56800	56800	56800	0
64	20240719	185600	89852300	56800	56800	56800	56800	0
65	20240719	185500	89852300	56800	56800	56800	56800	0
66	20240719	185400	89852300	56800	56800	56800	56800	0
67	20240719	185300	89852300	56800	56800	56800	56800	0
68	20240719	185200	89852300	56800	56800	56800	56800	0
69	20240719	185100	89852300	56800	56800	56800	56800	0
70	20240719	185000	89852300	56800	56800	56800	56800	0
71	20240719	184900	89852300	56800	56800	56800	56800	0
72	20240719	184800	89852300	56800	56800	56800	56800	0
73	20240719	184700	89852300	56800	56800	56800	56800	0
74	20240719	184600	89852300	56800	56800	56800	56800	0
75	20240719	184500	89852300	56800	56800	56800	56800	0
76	20240719	184400	89852300	56800	56800	56800	56800	0
77	20240719	184300	89852300	56800	56800	56800	56800	0
78	20240719	184200	89852300	56800	56800	56800	56800	0
79	20240719	184100	89852300	56800	56800	56800	56800	0
80	20240719	184000	89852300	56800	56800	56800	56800	0
81	20240719	183900	89852300	56800	56800	56800	56800	0
82	20240719	183800	89852300	56800	56800	56800	56800	0
83	20240719	183700	89852300	56800	56800	56800	56800	0
84	20240719	183600	89852300	56800	56800	56800	56800	0
85	20240719	183500	89852300	56800	56800	56800	56800	0
86	20240719	183400	89852300	56800	56800	56800	56800	0
87	20240719	183300	89852300	56800	56800	56800	56800	0
88	20240719	183200	89852300	56800	56800	56800	56800	0
89	20240719	183100	89852300	56800	56800	56800	56800	0
90	20240719	183000	89852300	56800	56800	56800	56800	0
91	20240719	182900	89852300	56800	56800	56800	56800	0
92	20240719	182800	89852300	56800	56800	56800	56800	9
93	20240719	182700	89852300	56800	56800	56800	56800	0
94	20240719	182600	89852300	56800	56800	56800	56800	0
95	20240719	182500	89852300	56800	56800	56800	56800	0
96	20240719	182400	89852300	56800	56800	56800	56800	0
97	20240719	182300	89852300	56800	56800	56800	56800	0
98	20240719	182200	89852300	56800	56800	56800	56800	0
99	20240719	182100	89852300	56800	56800	56800	56800	0
100	20240719	182000	89852300	56800	56800	56800	56800	0
101	20240719	181900	89852300	56800	56800	56800	56800	0
102	20240719	181800	89852300	56800	56800	56800	56800	0
103	20240719	181700	89852300	56800	56800	56800	56800	0
104	20240719	181600	89852300	56800	56800	56800	56800	0
105	20240719	181500	89852300	56800	56800	56800	56800	0
106	20240719	181400	89852300	56800	56800	56800	56800	0
107	20240719	181300	89852300	56800	56800	56800	56800	0
108	20240719	181200	89852300	56800	56800	56800	56800	0
109	20240719	181100	89852300	56800	56800	56800	56800	0
110	20240719	181000	89852300	56800	56800	56800	56800	0
111	20240719	180900	89852300	56800	56800	56800	56800	0
112	20240719	180800	89852300	56800	56800	56800	56800	0
113	20240719	180700	89852300	56800	56800	56800	56800	0
114	20240719	180600	89852300	56800	56800	56800	56800	0
115	20240719	180500	89852300	56800	56800	56800	56800	0
116	20240719	180400	89852300	56800	56800	56800	56800	0
117	20240719	180300	89852300	56800	56800	56800	56800	0
118	20240719	180200	89852300	56800	56800	56800	56800	0
119	20240719	180100	89852300	56800	56800	56800	56800	0
120	20240719	180000	89852300	56800	56800	56800	56800	0
121	20240719	175900	89852300	56800	56800	56800	56800	0
122	20240719	175800	89852300	56800	56800	56800	56800	9
123	20240719	175700	89852300	56800	56800	56800	56800	0
124	20240719	175600	89852300	56800	56800	56800	56800	0
125	20240719	175500	89852300	56800	56800	56800	56800	0
126	20240719	175400	89852300	56800	56800	56800	56800	0
127	20240719	175300	89852300	56800	56800	56800	56800	0
128	20240719	175200	89852300	56800	56800	56800	56800	0
129	20240719	175100	89852300	56800	56800	56800	56800	0
130	20240719	175000	89852300	56800	56800	56800	56800	0
131	20240719	174900	89852300	56800	56800	56800	56800	0
132	20240719	174800	89852300	56800	56800	56800	56800	0
133	20240719	174700	89852300	56800	56800	56800	56800	0
134	20240719	174600	89852300	56800	56800	56800	56800	0
135	20240719	174500	89852300	56800	56800	56800	56800	0
136	20240719	174400	89852300	56800	56800	56800	56800	0
137	20240719	174300	89852300	56800	56800	56800	56800	0
138	20240719	174200	89852300	56800	56800	56800	56800	0
139	20240719	174100	89852300	56800	56800	56800	56800	0
140	20240719	174000	89852300	56800	56800	56800	56800	0
141	20240719	173900	89852300	56800	56800	56800	56800	0
142	20240719	173800	89852300	56800	56800	56800	56800	0
143	20240719	173700	89852300	56800	56800	56800	56800	0
144	20240719	173600	89852300	56800	56800	56800	56800	0
145	20240719	173500	89852300	56800	56800	56800	56800	0
146	20240719	173400	89852300	56800	56800	56800	56800	0
147	20240719	173300	89852300	56800	56800	56800	56800	0
148	20240719	173200	89852300	56800	56800	56800	56800	0
149	20240719	173100	89852300	56800	56800	56800	56800	0
150	20240719	173000	89852300	56800	56800	56800	56800	0
151	20240719	172900	89852300	56800	56800	56800	56800	0
152	20240719	172800	89852300	56800	56800	56800	56800	9
153	20240719	172700	89852300	56800	56800	56800	56800	0
154	20240719	172600	89852300	56800	56800	56800	56800	0
155	20240719	172500	89852300	56800	56800	56800	56800	0
156	20240719	172400	89852300	56800	56800	56800	56800	0
157	20240719	172300	89852300	56800	56800	56800	56800	0
158	20240719	172200	89852300	56800	56800	56800	56800	0
159	20240719	172100	89852300	56800	56800	56800	56800	0
160	20240719	172000	89852300	56800	56800	56800	56800	0
161	20240719	171900	89852300	56800	56800	56800	56800	0
162	20240719	171800	89852300	56800	56800	56800	56800	0
163	20240719	171700	89852300	56800	56800	56800	56800	0
164	20240719	171600	89852300	56800	56800	56800	56800	0
165	20240719	171500	89852300	56800	56800	56800	56800	0
166	20240719	171400	89852300	56800	56800	56800	56800	0
167	20240719	171300	89852300	56800	56800	56800	56800	0
168	20240719	171200	89852300	56800	56800	56800	56800	0
169	20240719	171100	89852300	56800	56800	56800	56800	0
170	20240719	171000	89852300	56800	56800	56800	56800	0
171	20240719	170900	89852300	56800	56800	56800	56800	0
172	20240719	170800	89852300	56800	56800	56800	56800	0
173	20240719	170700	89852300	56800	56800	56800	56800	0
174	20240719	170600	89852300	56800	56800	56800	56800	0
175	20240719	170500	89852300	56800	56800	56800	56800	0
176	20240719	170400	89852300	56800	56800	56800	56800	0
177	20240719	170300	89852300	56800	56800	56800	56800	0
178	20240719	170200	89852300	56800	56800	56800	56800	0
179	20240719	170100	89852300	56800	56800	56800	56800	0
180	20240719	170000	89852300	56800	56800	56800	56800	0
181	20240719	165900	89852300	56800	56800	56800	56800	0
182	20240719	165800	89852300	56800	56800	56800	56800	9
183	20240719	165700	89852300	56800	56800	56800	56800	0
184	20240719	165600	89852300	56800	56800	56800	56800	0
185	20240719	165500	89852300	56800	56800	56800	56800	0
186	20240719	165400	89852300	56800	56800	56800	56800	0
187	20240719	165300	89852300	56800	56800	56800	56800	0
188	20240719	165200	89852300	56800	56800	56800	56800	0
189	20240719	165100	89852300	56800	56800	56800	56800	0
190	20240719	165000	89852300	56800	56800	56800	56800	0
191	20240719	164900	89852300	56800	56800	56800	56800	0
192	20240719	164800	89852300	56800	56800	56800	56800	0
193	20240719	164700	89852300	56800	56800	56800	56800	0
194	20240719	164600	89852300	56800	56800	56800	56800	0
195	20240719	164500	89852300	56800	56800	56800	56800	0
196	20240719	164400	89852300	56800	56800	56800	56800	0
197	20240719	164300	89852300	56800	56800	56800	56800	0
198	20240719	164200	89852300	56800	56800	56800	56800	0
199	20240719	164100	89852300	56800	56800	56800	56800	0
200	20240719	164000	89852300	56800	56800	56800	56800	0
201	20240719	163900	89852300	56800	56800	56800	56800	0
202	20240719	163800	89852300	56800	56800	56800	56800	0
203	20240719	163700	89852300	56800	56800	56800	56800	0
204	20240719	163600	89852300	56800	56800	56800	56800	0
205	20240719	163500	89852300	56800	56800	56800	56800	0
206	20240719	163400	89852300	56800	56800	56800	56800	0
207	20240719	163300	89852300	56800	56800	56800	56800	0
208	20240719	163200	89852300	56800	56800	56800	56800	0
209	20240719	163100	89852300	56800	56800	56800	56800	0
210	20240719	163000	89852300	56800	56800	56800	56800	0
211	20240719	162900	89852300	56800	56800	56800	56800	0
212	20240719	162800	89852300	56800	56800	56800	56800	9
213	20240719	162700	89852300	56800	56800	56800	56800	0
214	20240719	162600	89852300	56800	56800	56800	56800	0
215	20240719	162500	89852300	56800	56800	56800	56800	0
216	20240719	162400	89852300	56800	56800	56800	56800	0
217	20240719	162300	89852300	56800	56800	56800	56800	0
218	20240719	162200	89852300	56800	56800	56800	56800	0
219	20240719	162100	89852300	56800	56800	56800	56800	0
220	20240719	162000	89852300	56800	56800	56800	56800	0
221	20240719	161900	89852300	56800	56800	56800	56800	0
222	20240719	161800	89852300	56800	56800	56800	56800	0
223	20240719	161700	89852300	56800	56800	56800	56800	0
224	20240719	161600	89852300	56800	56800	56800	56800	0
225	20240719	161500	89852300	56800	56800	56800	56800	0
226	20240719	161400	89852300	56800	56800	56800	56800	0
227	20240719	161300	89852300	56800	56800	56800	56800	0
228	20240719	161200	89852300	56800	56800	56800	56800	0
229	20240719	161100	89852300	56800	56800	56800	56800	0
230	20240719	161000	89852300	56800	56800	56800	56800	0
231	20240719	160900	89852300	56800	56800	56800	56800	0
232	20240719	160800	89852300	56800	56800	56800	56800	0
233	20240719	160700	89852300	56800	56800	56800	56800	0
234	20240719	160600	89852300	56800	56800	56800	56800	0
235	20240719	160500	89852300	56800	56800	56800	56800	0
236	20240719	160400	89852300	56800	56800	56800	56800	0
237	20240719	160300	89852300	56800	56800	56800	56800	0
238	20240719	160200	89852300	56800	56800	56800	56800	0
239	20240719	160100	89852300	56800	56800	56800	56800	0
240	20240719	160000	89852300	56800	56800	56800	56800	0
241	20240719	155900	89852300	56800	56800	56800	56800	0
242	20240719	155800	89852300	56800	56800	56800	56800	9
243	20240719	155700	89852300	56800	56800	56800	56800	0
244	20240719	155600	89852300	56800	56800	56800	56800	0
245	20240719	155500	89852300	56800	56800	56800	56800	0
246	20240719	155400	89852300	56800	56800	56800	56800	0
247	20240719	155300	89852300	56800	56800	56800	56800	0
248	20240719	155200	89852300	56800	56800	56800	56800	0
249	20240719	155100	89852300	56800	56800	56800	56800	0
250	20240719	155000	89852300	56800	56800	56800	56800	0
251	20240719	154900	89852300	56800	56800	56800	56800	0
252	20240719	154800	89852300	56800	56800	56800	56800	0
253	20240719	154700	89852300	56800	56800	56800	56800	0
254	20240719	154600	89852300	56800	56800	56800	56800	0
255	20240719	154500	89852300	56800	56800	56800	56800	0
256	20240719	154400	89852300	56800	56800	56800	56800	0
257	20240719	154300	89852300	56800	56800	56800	56800	0
258	20240719	154200	89852300	56800	56800	56800	56800	0
259	20240719	154100	89852300	56800	56800	56800	56800	0
260	20240719	154000	89852300	56800	56800	56800	56800	0
261	20240719	153900	89852300	56800	56800	56800	56800	0
262	20240719	153800	89852300	56800	56800	56800	56800	0
263	20240719	153700	89852300	56800	56800	56800	56800	0
264	20240719	153600	89852300	56800	56800	56800	56800	0
265	20240719	153500	89852300	56800	56800	56800	56800	0
266	20240719	153400	89852300	56800	56800	56800	56800	0
267	20240719	153300	89852300	56800	56800	56800	56800	0
268	20240719	153200	89852300	56800	56800	56800	56800	0
269	20240719	153100	89852300	56800	56800	56800	56800	0
270	20240719	153000	89852300	56800	56800	56800	56800	9
271	20240719	152900	89341100	56800	56800	56800	56800	0
272	20240719	152800	89341100	56800	56800	56800	56800	0
273	20240719	152700	89341100	56800	56800	56800	56800	0
274	20240719	152600	89341100	56800	56800	56800	56800	0
275	20240719	152500	89341100	56800	56800	56800	56800	0
276	20240719	152400	89341100	56800	56800	56800	56800	0
277	20240719	152300	89341100	56800	56800	56800	56800	0
278	20240719	152200	89341100	56800	56800	56800	56800	0
279	20240719	152100	89341100	56800	56800	56800	56800	0
280	20240719	152000	89341100	56800	56800	56800	56800	0
281	20240719	151900	89341100	56800	56800	56800	56800	0
282	20240719	151800	89341100	56800	56800	56800	56800	0
283	20240719	151700	89341100	56800	56800	56800	56800	0
284	20240719	151600	89341100	56800	56800	56800	56800	0
285	20240719	151500	89341100	56800	56800	56800	56800	0
286	20240719	151400	89341100	56800	56800	56800	56800	0
287	20240719	151300	89341100	56800	56800	56800	56800	0
288	20240719	151200	89341100	56800	56800	56800	56800	0
289	20240719	151100	89341100	56800	56800	56800	56800	0
290	20240719	151000	89341100	56800	56800	56800	56800	0
291	20240719	150900	89341100	56800	56800	56800	56800	0
292	20240719	150800	89341100	56800	56800	56800	56800	0
293	20240719	150700	89341100	56800	56800	56800	56800	0
294	20240719	150600	89341100	56800	56700	56800	56700	19
295	20240719	150500	88263100	56500	56500	56500	56500	0
296	20240719	150400	88263100	56500	56500	56500	56500	0
297	20240719	150300	88263100	56500	56500	56500	56500	20
298	20240719	150200	87133100	56500	56500	56500	56500	0
299	20240719	150100	87133100	56500	56500	56500	56500	0
300	20240719	150000	87133100	56500	56500	56500	56500	0
301	20240719	145900	87133100	56500	56500	56500	56500	0
302	20240719	145800	87133100	56500	56600	56600	56500	5
303	20240719	145700	86850400	56700	56700	56700	56700	0
304	20240719	145600	86850400	56700	56700	56700	56700	5
305	20240719	145500	86566900	56700	56700	56700	56700	1
306	20240719	145400	86510200	56700	56700	56700	56700	2
307	20240719	145300	86396800	56600	56600	56600	56600	0
308	20240719	145200	86396800	56600	56600	56600	56600	0
309	20240719	145100	86396800	56600	56600	56600	56600	0
310	20240719	145000	86396800	56600	56600	56600	56600	1
311	20240719	144900	86340200	56700	56700	56700	56700	0
312	20240719	144800	86340200	56700	56700	56700	56700	0
313	20240719	144700	86340200	56700	56700	56700	56700	1
314	20240719	144600	86283500	56700	56700	56700	56700	0
315	20240719	144500	86283500	56700	56700	56700	56700	0
316	20240719	144400	86283500	56700	56700	56700	56700	0
317	20240719	144300	86283500	56700	56700	56700	56700	1
318	20240719	144200	86226800	56700	56700	56700	56700	0
319	20240719	144100	86226800	56700	56700	56700	56700	5
320	20240719	144000	85943300	56700	56700	56700	56700	2
321	20240719	143900	85829900	56500	56500	56500	56500	0
322	20240719	143800	85829900	56500	56500	56500	56500	0
323	20240719	143700	85829900	56500	56500	56500	56500	0
324	20240719	143600	85829900	56500	56500	56500	56500	0
325	20240719	143500	85829900	56500	56500	56500	56500	0
326	20240719	143400	85829900	56500	56500	56500	56500	0
327	20240719	143300	85829900	56500	56500	56500	56500	0
328	20240719	143200	85829900	56500	56500	56500	56500	0
329	20240719	143100	85829900	56500	56500	56500	56500	0
330	20240719	143000	85829900	56500	56500	56500	56500	1
331	20240719	142900	85773400	56700	56700	56700	56700	0
332	20240719	142800	85773400	56700	56700	56700	56700	0
333	20240719	142700	85773400	56700	56700	56700	56700	0
334	20240719	142600	85773400	56700	56700	56700	56700	0
335	20240719	142500	85773400	56700	56700	56700	56700	0
336	20240719	142400	85773400	56700	56700	56700	56700	0
337	20240719	142300	85773400	56700	56700	56700	56700	0
338	20240719	142200	85773400	56700	56700	56700	56700	0
339	20240719	142100	85773400	56700	56700	56700	56700	0
340	20240719	142000	85773400	56700	56700	56700	56700	2
341	20240719	141900	85660000	56600	56600	56600	56600	0
342	20240719	141800	85660000	56600	56600	56600	56600	0
343	20240719	141700	85660000	56600	56600	56600	56600	0
344	20240719	141600	85660000	56600	56600	56600	56600	0
345	20240719	141500	85660000	56600	56600	56600	56600	0
346	20240719	141400	85660000	56600	56600	56600	56600	0
347	20240719	141300	85660000	56600	56600	56600	56600	0
348	20240719	141200	85660000	56600	56600	56600	56600	0
349	20240719	141100	85660000	56600	56600	56600	56600	0
350	20240719	141000	85660000	56600	56600	56600	56600	1
351	20240719	140900	85603400	56700	56700	56700	56700	10
352	20240719	140800	85036400	56700	56700	56700	56700	0
353	20240719	140700	85036400	56700	56700	56700	56700	0
354	20240719	140600	85036400	56700	56700	56700	56700	0
355	20240719	140500	85036400	56700	56700	56700	56700	15
356	20240719	140400	84185900	56700	56700	56700	56700	0
357	20240719	140300	84185900	56700	56700	56700	56700	0
358	20240719	140200	84185900	56700	56700	56700	56700	0
359	20240719	140100	84185900	56700	56700	56700	56700	0
360	20240719	140000	84185900	56700	56600	56700	56600	12
361	20240719	135900	83506600	56700	56700	56700	56700	0
362	20240719	135800	83506600	56700	56700	56700	56700	0
363	20240719	135700	83506600	56700	56700	56700	56700	0
364	20240719	135600	83506600	56700	56700	56700	56700	4
365	20240719	135500	83279800	56700	56700	56700	56700	1
366	20240719	135400	83223100	56600	56600	56600	56600	0
367	20240719	135300	83223100	56600	56600	56600	56600	0
368	20240719	135200	83223100	56600	56600	56600	56600	11
369	20240719	135100	82600500	56500	56500	56500	56500	0
370	20240719	135000	82600500	56500	56500	56500	56500	1
371	20240719	134900	82544000	56600	56600	56600	56600	0
372	20240719	134800	82544000	56600	56600	56600	56600	0
373	20240719	134700	82544000	56600	56600	56600	56600	0
374	20240719	134600	82544000	56600	56600	56600	56600	0
375	20240719	134500	82544000	56600	56600	56600	56600	0
376	20240719	134400	82544000	56600	56600	56600	56600	0
377	20240719	134300	82544000	56600	56600	56600	56600	0
378	20240719	134200	82544000	56600	56600	56600	56600	0
379	20240719	134100	82544000	56600	56600	56600	56600	2
380	20240719	134000	82430800	56600	56600	56600	56600	3
381	20240719	133900	82261000	56600	56600	56600	56600	0
382	20240719	133800	82261000	56600	56600	56600	56600	0
383	20240719	133700	82261000	56600	56600	56600	56600	106
384	20240719	133600	76261400	56600	56600	56600	56600	0
385	20240719	133500	76261400	56600	56600	56600	56600	0
386	20240719	133400	76261400	56600	56600	56600	56600	0
387	20240719	133300	76261400	56600	56600	56600	56600	0
388	20240719	133200	76261400	56600	56600	56600	56600	0
389	20240719	133100	76261400	56600	56600	56600	56600	0
390	20240719	133000	76261400	56600	56600	56600	56600	1
391	20240719	132900	76204800	56700	56700	56700	56700	0
392	20240719	132800	76204800	56700	56700	56700	56700	0
393	20240719	132700	76204800	56700	56700	56700	56700	0
394	20240719	132600	76204800	56700	56700	56700	56700	0
395	20240719	132500	76204800	56700	56700	56700	56700	1
396	20240719	132400	76148100	56700	56700	56700	56700	0
397	20240719	132300	76148100	56700	56700	56700	56700	0
398	20240719	132200	76148100	56700	56700	56700	56700	0
399	20240719	132100	76148100	56700	56700	56700	56700	2
400	20240719	132000	76034700	56700	56700	56700	56700	2
401	20240719	131900	75921300	56700	56700	56700	56700	5
402	20240719	131800	75637800	56700	56700	56700	56700	0
403	20240719	131700	75637800	56700	56700	56700	56700	0
404	20240719	131600	75637800	56700	56700	56700	56700	0
405	20240719	131500	75637800	56700	56700	56700	56700	0
406	20240719	131400	75637800	56700	56700	56700	56700	0
407	20240719	131300	75637800	56700	56700	56700	56700	0
408	20240719	131200	75637800	56700	56700	56700	56700	8
409	20240719	131100	75184200	56700	56700	56700	56700	0
410	20240719	131000	75184200	56700	56700	56700	56700	1
411	20240719	130900	75127500	56700	56700	56700	56700	2
412	20240719	130800	75014100	56700	56700	56700	56700	0
413	20240719	130700	75014100	56700	56700	56700	56700	5
414	20240719	130600	74730600	56700	56700	56700	56700	0
415	20240719	130500	74730600	56700	56700	56700	56700	0
416	20240719	130400	74730600	56700	56700	56700	56700	0
417	20240719	130300	74730600	56700	56700	56700	56700	0
418	20240719	130200	74730600	56700	56700	56700	56700	0
419	20240719	130100	74730600	56700	56700	56700	56700	10
420	20240719	130000	74163600	56800	56800	56800	56800	2
421	20240719	125900	74050000	56700	56700	56700	56700	0
422	20240719	125800	74050000	56700	56700	56700	56700	0
423	20240719	125700	74050000	56700	56700	56700	56700	0
424	20240719	125600	74050000	56700	56700	56700	56700	0
425	20240719	125500	74050000	56700	56700	56700	56700	0
426	20240719	125400	74050000	56700	56700	56700	56700	0
427	20240719	125300	74050000	56700	56700	56700	56700	0
428	20240719	125200	74050000	56700	56700	56700	56700	0
429	20240719	125100	74050000	56700	56700	56700	56700	0
430	20240719	125000	74050000	56700	56700	56700	56700	1
431	20240719	124900	73993300	56800	56800	56800	56800	0
432	20240719	124800	73993300	56800	56800	56800	56800	0
433	20240719	124700	73993300	56800	56800	56800	56800	0
434	20240719	124600	73993300	56800	56800	56800	56800	0
435	20240719	124500	73993300	56800	56800	56800	56800	0
436	20240719	124400	73993300	56800	56800	56800	56800	0
437	20240719	124300	73993300	56800	56800	56800	56800	0
438	20240719	124200	73993300	56800	56800	56800	56800	0
439	20240719	124100	73993300	56800	56800	56800	56800	0
440	20240719	124000	73993300	56800	56800	56800	56800	4
441	20240719	123900	73766100	56700	56700	56700	56700	0
442	20240719	123800	73766100	56700	56700	56700	56700	0
443	20240719	123700	73766100	56700	56700	56700	56700	0
444	20240719	123600	73766100	56700	56700	56700	56700	0
445	20240719	123500	73766100	56700	56700	56700	56700	0
446	20240719	123400	73766100	56700	56700	56700	56700	0
447	20240719	123300	73766100	56700	56700	56700	56700	0
448	20240719	123200	73766100	56700	56700	56700	56700	0
449	20240719	123100	73766100	56700	56700	56700	56700	0
450	20240719	123000	73766100	56700	56700	56700	56700	1
451	20240719	122900	73709400	56800	56800	56800	56800	0
452	20240719	122800	73709400	56800	56800	56800	56800	0
453	20240719	122700	73709400	56800	56800	56800	56800	0
454	20240719	122600	73709400	56800	56800	56800	56800	0
455	20240719	122500	73709400	56800	56800	56800	56800	0
456	20240719	122400	73709400	56800	56800	56800	56800	0
457	20240719	122300	73709400	56800	56800	56800	56800	0
458	20240719	122200	73709400	56800	56800	56800	56800	0
459	20240719	122100	73709400	56800	56800	56800	56800	1
460	20240719	122000	73652600	56800	56800	56800	56800	2
461	20240719	121900	73539000	56700	56700	56700	56700	0
462	20240719	121800	73539000	56700	56700	56700	56700	0
463	20240719	121700	73539000	56700	56700	56700	56700	89
464	20240719	121600	68492700	56700	56700	56700	56700	0
465	20240719	121500	68492700	56700	56700	56700	56700	0
466	20240719	121400	68492700	56700	56700	56700	56700	0
467	20240719	121300	68492700	56700	56700	56700	56700	0
468	20240719	121200	68492700	56700	56700	56700	56700	0
469	20240719	121100	68492700	56700	56700	56700	56700	0
470	20240719	121000	68492700	56700	56700	56700	56700	1
471	20240719	120900	68436000	56700	56700	56700	56700	2
472	20240719	120800	68322600	56700	56700	56700	56700	0
473	20240719	120700	68322600	56700	56700	56700	56700	0
474	20240719	120600	68322600	56700	56700	56700	56700	0
475	20240719	120500	68322600	56700	56700	56700	56700	0
476	20240719	120400	68322600	56700	56700	56700	56700	0
477	20240719	120300	68322600	56700	56700	56700	56700	0
478	20240719	120200	68322600	56700	56700	56700	56700	0
479	20240719	120100	68322600	56700	56700	56700	56700	2
480	20240719	120000	68209200	56700	56700	56700	56700	2
481	20240719	115900	68095800	56700	56700	56700	56700	0
482	20240719	115800	68095800	56700	56700	56700	56700	1
483	20240719	115700	68039100	56600	56600	56600	56600	0
484	20240719	115600	68039100	56600	56600	56600	56600	0
485	20240719	115500	68039100	56600	56600	56600	56600	0
486	20240719	115400	68039100	56600	56600	56600	56600	0
487	20240719	115300	68039100	56600	56600	56600	56600	0
488	20240719	115200	68039100	56600	56600	56600	56600	0
489	20240719	115100	68039100	56600	56600	56600	56600	1
490	20240719	115000	67982500	56600	56600	56600	56600	1
491	20240719	114900	67925900	56700	56700	56700	56700	2
492	20240719	114800	67812500	56700	56700	56700	56700	0
493	20240719	114700	67812500	56700	56700	56700	56700	0
494	20240719	114600	67812500	56700	56700	56700	56700	0
495	20240719	114500	67812500	56700	56700	56700	56700	1
496	20240719	114400	67755800	56700	56700	56700	56700	0
497	20240719	114300	67755800	56700	56700	56700	56700	0
498	20240719	114200	67755800	56700	56700	56700	56700	0
499	20240719	114100	67755800	56700	56700	56700	56700	1
500	20240719	114000	67699100	56700	56700	56700	56700	4
501	20240719	113900	67472300	56600	56600	56600	56600	0
502	20240719	113800	67472300	56600	56600	56600	56600	0
503	20240719	113700	67472300	56600	56600	56600	56600	0
504	20240719	113600	67472300	56600	56600	56600	56600	1
505	20240719	113500	67415700	56600	56600	56600	56600	3
506	20240719	113400	67245900	56600	56600	56600	56600	0
507	20240719	113300	67245900	56600	56600	56600	56600	0
508	20240719	113200	67245900	56600	56600	56600	56600	2
509	20240719	113100	67132700	56500	56500	56500	56500	0
510	20240719	113000	67132700	56500	56500	56500	56500	2
511	20240719	112900	67019700	56700	56700	56700	56700	0
512	20240719	112800	67019700	56700	56700	56700	56700	0
513	20240719	112700	67019700	56700	56700	56700	56700	0
514	20240719	112600	67019700	56700	56700	56700	56700	0
515	20240719	112500	67019700	56700	56700	56700	56700	0
516	20240719	112400	67019700	56700	56700	56700	56700	0
517	20240719	112300	67019700	56700	56700	56700	56700	0
518	20240719	112200	67019700	56700	56700	56700	56700	0
519	20240719	112100	67019700	56700	56600	56700	56600	3
520	20240719	112000	66849700	56700	56600	56700	56600	4
521	20240719	111900	66623200	56600	56600	56600	56600	0
522	20240719	111800	66623200	56600	56600	56600	56600	0
523	20240719	111700	66623200	56600	56600	56600	56600	0
524	20240719	111600	66623200	56600	56600	56600	56600	0
525	20240719	111500	66623200	56600	56500	56600	56500	2
526	20240719	111400	66510100	56500	56500	56500	56500	0
527	20240719	111300	66510100	56500	56500	56500	56500	0
528	20240719	111200	66510100	56500	56500	56500	56500	175
529	20240719	111100	56622600	56500	56500	56500	56500	17
530	20240719	111000	55662100	56500	56700	56700	56500	105
531	20240719	110900	49723900	56700	56700	56700	56700	0
532	20240719	110800	49723900	56700	56700	56700	56700	0
533	20240719	110700	49723900	56700	56700	56700	56700	0
534	20240719	110600	49723900	56700	56700	56700	56700	0
535	20240719	110500	49723900	56700	56700	56700	56700	0
536	20240719	110400	49723900	56700	56700	56700	56700	0
537	20240719	110300	49723900	56700	56700	56700	56700	0
538	20240719	110200	49723900	56700	56700	56700	56700	0
539	20240719	110100	49723900	56700	56700	56700	56700	1
540	20240719	110000	49667200	56700	56700	56700	56700	3
541	20240719	105900	49497100	56700	56900	56900	56600	485
542	20240719	105800	22005200	56900	56900	56900	56900	0
543	20240719	105700	22005200	56900	56900	56900	56900	0
544	20240719	105600	22005200	56900	56900	56900	56900	1
545	20240719	105500	21948300	56800	56800	56800	56800	0
546	20240719	105400	21948300	56800	56800	56800	56800	0
547	20240719	105300	21948300	56800	56800	56800	56800	1
548	20240719	105200	21891500	56800	56800	56800	56800	0
549	20240719	105100	21891500	56800	56800	56800	56800	3
550	20240719	105000	21721100	56800	56800	56800	56800	2
551	20240719	104900	21607500	57000	57000	57000	57000	0
552	20240719	104800	21607500	57000	57000	57000	57000	0
553	20240719	104700	21607500	57000	57000	57000	57000	0
554	20240719	104600	21607500	57000	57000	57000	57000	0
555	20240719	104500	21607500	57000	57000	57000	57000	0
556	20240719	104400	21607500	57000	57000	57000	57000	0
557	20240719	104300	21607500	57000	57000	57000	57000	0
558	20240719	104200	21607500	57000	57000	57000	57000	0
559	20240719	104100	21607500	57000	56900	57000	56900	11
560	20240719	104000	20980800	57000	56900	57000	56900	5
561	20240719	103900	20695900	56900	56900	56900	56900	0
562	20240719	103800	20695900	56900	56900	56900	56900	0
563	20240719	103700	20695900	56900	56900	56900	56900	0
564	20240719	103600	20695900	56900	56900	56900	56900	0
565	20240719	103500	20695900	56900	56900	56900	56900	0
566	20240719	103400	20695900	56900	56900	56900	56900	0
567	20240719	103300	20695900	56900	56900	56900	56900	0
568	20240719	103200	20695900	56900	56900	56900	56900	0
569	20240719	103100	20695900	56900	56900	56900	56900	0
570	20240719	103000	20695900	56900	56900	56900	56900	2
571	20240719	102900	20582100	56900	56900	56900	56900	0
572	20240719	102800	20582100	56900	56900	56900	56900	0
573	20240719	102700	20582100	56900	56900	56900	56900	0
574	20240719	102600	20582100	56900	56900	56900	56900	0
575	20240719	102500	20582100	56900	56900	56900	56900	0
576	20240719	102400	20582100	56900	56900	56900	56900	0
577	20240719	102300	20582100	56900	56900	56900	56900	0
578	20240719	102200	20582100	56900	56900	56900	56900	0
579	20240719	102100	20582100	56900	56900	56900	56900	0
580	20240719	102000	20582100	56900	56800	56900	56800	3
581	20240719	101900	20411500	56800	56800	56800	56800	0
582	20240719	101800	20411500	56800	56800	56800	56800	0
583	20240719	101700	20411500	56800	56800	56800	56800	3
584	20240719	101600	20241100	56800	56800	56800	56800	0
585	20240719	101500	20241100	56800	56800	56800	56800	0
586	20240719	101400	20241100	56800	56800	56800	56800	0
587	20240719	101300	20241100	56800	56800	56800	56800	0
588	20240719	101200	20241100	56800	56800	56800	56800	0
589	20240719	101100	20241100	56800	56800	56800	56800	0
590	20240719	101000	20241100	56800	56800	56800	56800	0
591	20240719	100900	20241100	56800	56800	56800	56800	26
592	20240719	100800	18764300	56800	56800	56800	56800	50
593	20240719	100700	15924300	56800	56800	56800	56800	38
594	20240719	100600	13765900	56800	56800	56800	56800	0
595	20240719	100500	13765900	56800	56800	56800	56800	0
596	20240719	100400	13765900	56800	56800	56800	56800	0
597	20240719	100300	13765900	56800	56800	56800	56800	0
598	20240719	100200	13765900	56800	56800	56800	56800	0
599	20240719	100100	13765900	56800	56800	56800	56800	0
600	20240719	100000	13765900	56800	56800	56800	56800	0
601	20240719	095900	13765900	56800	56800	56800	56800	0
602	20240719	095800	13765900	56800	56800	56800	56800	0
603	20240719	095700	13765900	56800	56800	56800	56800	0
604	20240719	095600	13765900	56800	56800	56800	56800	0
605	20240719	095500	13765900	56800	56800	56800	56800	0
606	20240719	095400	13765900	56800	56800	56800	56800	0
607	20240719	095300	13765900	56800	56800	56800	56800	0
608	20240719	095200	13765900	56800	56800	56800	56800	10
609	20240719	095100	13197900	56900	56900	56900	56900	0
610	20240719	095000	13197900	56900	56900	56900	56900	2
611	20240719	094900	13084100	57000	57000	57000	57000	0
612	20240719	094800	13084100	57000	57000	57000	57000	22
613	20240719	094700	11830100	57100	57100	57100	57100	0
614	20240719	094600	11830100	57100	57100	57100	57100	0
615	20240719	094500	11830100	57100	57100	57100	57100	0
616	20240719	094400	11830100	57100	57100	57100	57100	0
617	20240719	094300	11830100	57100	57100	57100	57100	3
618	20240719	094200	11658800	57100	57100	57100	57100	0
619	20240719	094100	11658800	57100	57100	57100	57100	1
620	20240719	094000	11601700	57100	56900	57100	56900	39
621	20240719	093900	9378400	56700	56700	56700	56700	0
622	20240719	093800	9378400	56700	56700	56700	56700	0
623	20240719	093700	9378400	56700	56700	56700	56700	0
624	20240719	093600	9378400	56700	56700	56700	56700	0
625	20240719	093500	9378400	56700	56700	56700	56700	0
626	20240719	093400	9378400	56700	56700	56700	56700	0
627	20240719	093300	9378400	56700	56700	56700	56700	0
628	20240719	093200	9378400	56700	56700	56700	56700	0
629	20240719	093100	9378400	56700	56700	56700	56700	1
630	20240719	093000	9321700	56700	56700	56900	56700	17
631	20240719	092900	8356200	56900	56900	56900	56900	0
632	20240719	092800	8356200	56900	56900	56900	56900	0
633	20240719	092700	8356200	56900	56900	56900	56900	0
634	20240719	092600	8356200	56900	56800	56900	56700	42
635	20240719	092500	5973600	56800	57000	57000	56800	86
636	20240719	092400	1082900	57100	57100	57100	57100	0
637	20240719	092300	1082900	57100	57100	57100	57100	0
638	20240719	092200	1082900	57100	57100	57100	57100	0
639	20240719	092100	1082900	57100	57100	57100	57100	0
640	20240719	092000	1082900	57100	57000	57100	57000	2
641	20240719	091900	968800	56900	57000	57000	56900	10
642	20240719	091800	399100	57000	57000	57000	57000	0
643	20240719	091700	399100	57000	57000	57000	57000	6
644	20240719	091600	57100	57100	57100	57100	57100	0
645	20240719	091500	57100	57100	57100	57100	57100	0
646	20240719	091400	57100	57100	57100	57100	57100	0
647	20240719	091300	57100	57100	57100	57100	57100	0
648	20240719	091200	57100	57100	57100	57100	57100	0
649	20240719	091100	57100	57100	57100	57100	57100	0
650	20240719	091000	57100	57100	57100	57100	57100	0
651	20240719	090900	57100	57100	57100	57100	57100	0
652	20240719	090800	57100	57100	57100	57100	57100	0
653	20240719	090700	57100	57100	57100	57100	57100	0
654	20240719	090600	57100	57100	57100	57100	57100	0
655	20240719	090500	57100	57100	57100	57100	57100	0
656	20240719	090400	57100	57100	57100	57100	57100	0
657	20240719	090300	57100	57100	57100	57100	57100	0
658	20240719	090200	57100	57100	57100	57100	57100	0
659	20240719	090100	57100	57100	57100	57100	57100	0
660	20240719	090000	57100	57100	57100	57100	57100	1