KissMeData/011390/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	185800	50392500	52600	52600	52600	52600	48
3	20240708	185700	50392500	52600	52600	52600	52600	0
4	20240708	185600	50392500	52600	52600	52600	52600	0
5	20240708	185500	50392500	52600	52600	52600	52600	0
6	20240708	185400	50392500	52600	52600	52600	52600	0
7	20240708	185300	50392500	52600	52600	52600	52600	0
8	20240708	185200	50392500	52600	52600	52600	52600	0
9	20240708	185100	50392500	52600	52600	52600	52600	0
10	20240708	185000	50392500	52600	52600	52600	52600	0
11	20240708	184900	50392500	52600	52600	52600	52600	0
12	20240708	184800	50392500	52600	52600	52600	52600	0
13	20240708	184700	50392500	52600	52600	52600	52600	0
14	20240708	184600	50392500	52600	52600	52600	52600	0
15	20240708	184500	50392500	52600	52600	52600	52600	0
16	20240708	184400	50392500	52600	52600	52600	52600	0
17	20240708	184300	50392500	52600	52600	52600	52600	0
18	20240708	184200	50392500	52600	52600	52600	52600	0
19	20240708	184100	50392500	52600	52600	52600	52600	0
20	20240708	184000	50392500	52600	52600	52600	52600	0
21	20240708	183900	50392500	52600	52600	52600	52600	0
22	20240708	183800	50392500	52600	52600	52600	52600	0
23	20240708	183700	50392500	52600	52600	52600	52600	0
24	20240708	183600	50392500	52600	52600	52600	52600	0
25	20240708	183500	50392500	52600	52600	52600	52600	0
26	20240708	183400	50392500	52600	52600	52600	52600	0
27	20240708	183300	50392500	52600	52600	52600	52600	0
28	20240708	183200	50392500	52600	52600	52600	52600	0
29	20240708	183100	50392500	52600	52600	52600	52600	0
30	20240708	183000	50392500	52600	52600	52600	52600	0
31	20240708	182900	50392500	52600	52600	52600	52600	0
32	20240708	182800	50392500	52600	52600	52600	52600	48
33	20240708	182700	50392500	52600	52600	52600	52600	0
34	20240708	182600	50392500	52600	52600	52600	52600	0
35	20240708	182500	50392500	52600	52600	52600	52600	0
36	20240708	182400	50392500	52600	52600	52600	52600	0
37	20240708	182300	50392500	52600	52600	52600	52600	0
38	20240708	182200	50392500	52600	52600	52600	52600	0
39	20240708	182100	50392500	52600	52600	52600	52600	0
40	20240708	182000	50392500	52600	52600	52600	52600	0
41	20240708	181900	50392500	52600	52600	52600	52600	0
42	20240708	181800	50392500	52600	52600	52600	52600	0
43	20240708	181700	50392500	52600	52600	52600	52600	0
44	20240708	181600	50392500	52600	52600	52600	52600	0
45	20240708	181500	50392500	52600	52600	52600	52600	0
46	20240708	181400	50392500	52600	52600	52600	52600	0
47	20240708	181300	50392500	52600	52600	52600	52600	0
48	20240708	181200	50392500	52600	52600	52600	52600	0
49	20240708	181100	50392500	52600	52600	52600	52600	0
50	20240708	181000	50392500	52600	52600	52600	52600	0
51	20240708	180900	50392500	52600	52600	52600	52600	0
52	20240708	180800	50392500	52600	52600	52600	52600	0
53	20240708	180700	50392500	52600	52600	52600	52600	0
54	20240708	180600	50392500	52600	52600	52600	52600	0
55	20240708	180500	50392500	52600	52600	52600	52600	0
56	20240708	180400	50392500	52600	52600	52600	52600	0
57	20240708	180300	50392500	52600	52600	52600	52600	0
58	20240708	180200	50392500	52600	52600	52600	52600	0
59	20240708	180100	50392500	52600	52600	52600	52600	0
60	20240708	180000	50392500	52600	52600	52600	52600	0
61	20240708	175900	50392500	52600	52600	52600	52600	0
62	20240708	175800	50392500	52600	52600	52600	52600	48
63	20240708	175700	50392500	52600	52600	52600	52600	0
64	20240708	175600	50392500	52600	52600	52600	52600	0
65	20240708	175500	50392500	52600	52600	52600	52600	0
66	20240708	175400	50392500	52600	52600	52600	52600	0
67	20240708	175300	50392500	52600	52600	52600	52600	0
68	20240708	175200	50392500	52600	52600	52600	52600	0
69	20240708	175100	50392500	52600	52600	52600	52600	0
70	20240708	175000	50392500	52600	52600	52600	52600	0
71	20240708	174900	50392500	52600	52600	52600	52600	0
72	20240708	174800	50392500	52600	52600	52600	52600	0
73	20240708	174700	50392500	52600	52600	52600	52600	0
74	20240708	174600	50392500	52600	52600	52600	52600	0
75	20240708	174500	50392500	52600	52600	52600	52600	0
76	20240708	174400	50392500	52600	52600	52600	52600	0
77	20240708	174300	50392500	52600	52600	52600	52600	0
78	20240708	174200	50392500	52600	52600	52600	52600	0
79	20240708	174100	50392500	52600	52600	52600	52600	0
80	20240708	174000	50392500	52600	52600	52600	52600	0
81	20240708	173900	50392500	52600	52600	52600	52600	0
82	20240708	173800	50392500	52600	52600	52600	52600	0
83	20240708	173700	50392500	52600	52600	52600	52600	0
84	20240708	173600	50392500	52600	52600	52600	52600	0
85	20240708	173500	50392500	52600	52600	52600	52600	0
86	20240708	173400	50392500	52600	52600	52600	52600	0
87	20240708	173300	50392500	52600	52600	52600	52600	0
88	20240708	173200	50392500	52600	52600	52600	52600	0
89	20240708	173100	50392500	52600	52600	52600	52600	0
90	20240708	173000	50392500	52600	52600	52600	52600	0
91	20240708	172900	50392500	52600	52600	52600	52600	0
92	20240708	172800	50392500	52600	52600	52600	52600	48
93	20240708	172700	50392500	52600	52600	52600	52600	0
94	20240708	172600	50392500	52600	52600	52600	52600	0
95	20240708	172500	50392500	52600	52600	52600	52600	0
96	20240708	172400	50392500	52600	52600	52600	52600	0
97	20240708	172300	50392500	52600	52600	52600	52600	0
98	20240708	172200	50392500	52600	52600	52600	52600	0
99	20240708	172100	50392500	52600	52600	52600	52600	0
100	20240708	172000	50392500	52600	52600	52600	52600	0
101	20240708	171900	50392500	52600	52600	52600	52600	0
102	20240708	171800	50392500	52600	52600	52600	52600	0
103	20240708	171700	50392500	52600	52600	52600	52600	0
104	20240708	171600	50392500	52600	52600	52600	52600	0
105	20240708	171500	50392500	52600	52600	52600	52600	0
106	20240708	171400	50392500	52600	52600	52600	52600	0
107	20240708	171300	50392500	52600	52600	52600	52600	0
108	20240708	171200	50392500	52600	52600	52600	52600	0
109	20240708	171100	50392500	52600	52600	52600	52600	0
110	20240708	171000	50392500	52600	52600	52600	52600	0
111	20240708	170900	50392500	52600	52600	52600	52600	0
112	20240708	170800	50392500	52600	52600	52600	52600	0
113	20240708	170700	50392500	52600	52600	52600	52600	0
114	20240708	170600	50392500	52600	52600	52600	52600	0
115	20240708	170500	50392500	52600	52600	52600	52600	0
116	20240708	170400	50392500	52600	52600	52600	52600	0
117	20240708	170300	50392500	52600	52600	52600	52600	0
118	20240708	170200	50392500	52600	52600	52600	52600	0
119	20240708	170100	50392500	52600	52600	52600	52600	0
120	20240708	170000	50392500	52600	52600	52600	52600	0
121	20240708	165900	50392500	52600	52600	52600	52600	0
122	20240708	165800	50392500	52600	52600	52600	52600	48
123	20240708	165700	50392500	52600	52600	52600	52600	0
124	20240708	165600	50392500	52600	52600	52600	52600	0
125	20240708	165500	50392500	52600	52600	52600	52600	0
126	20240708	165400	50392500	52600	52600	52600	52600	0
127	20240708	165300	50392500	52600	52600	52600	52600	0
128	20240708	165200	50392500	52600	52600	52600	52600	0
129	20240708	165100	50392500	52600	52600	52600	52600	0
130	20240708	165000	50392500	52600	52600	52600	52600	0
131	20240708	164900	50392500	52600	52600	52600	52600	0
132	20240708	164800	50392500	52600	52600	52600	52600	0
133	20240708	164700	50392500	52600	52600	52600	52600	0
134	20240708	164600	50392500	52600	52600	52600	52600	0
135	20240708	164500	50392500	52600	52600	52600	52600	0
136	20240708	164400	50392500	52600	52600	52600	52600	0
137	20240708	164300	50392500	52600	52600	52600	52600	0
138	20240708	164200	50392500	52600	52600	52600	52600	0
139	20240708	164100	50392500	52600	52600	52600	52600	0
140	20240708	164000	50392500	52600	52600	52600	52600	0
141	20240708	163900	50392500	52600	52600	52600	52600	0
142	20240708	163800	50392500	52600	52600	52600	52600	0
143	20240708	163700	50392500	52600	52600	52600	52600	0
144	20240708	163600	50392500	52600	52600	52600	52600	0
145	20240708	163500	50392500	52600	52600	52600	52600	0
146	20240708	163400	50392500	52600	52600	52600	52600	0
147	20240708	163300	50392500	52600	52600	52600	52600	0
148	20240708	163200	50392500	52600	52600	52600	52600	0
149	20240708	163100	50392500	52600	52600	52600	52600	0
150	20240708	163000	50392500	52600	52600	52600	52600	0
151	20240708	162900	50392500	52600	52600	52600	52600	0
152	20240708	162800	50392500	52600	52600	52600	52600	48
153	20240708	162700	50392500	52600	52600	52600	52600	0
154	20240708	162600	50392500	52600	52600	52600	52600	0
155	20240708	162500	50392500	52600	52600	52600	52600	0
156	20240708	162400	50392500	52600	52600	52600	52600	0
157	20240708	162300	50392500	52600	52600	52600	52600	0
158	20240708	162200	50392500	52600	52600	52600	52600	0
159	20240708	162100	50392500	52600	52600	52600	52600	0
160	20240708	162000	50392500	52600	52600	52600	52600	0
161	20240708	161900	50392500	52600	52600	52600	52600	0
162	20240708	161800	50392500	52600	52600	52600	52600	0
163	20240708	161700	50392500	52600	52600	52600	52600	0
164	20240708	161600	50392500	52600	52600	52600	52600	0
165	20240708	161500	50392500	52600	52600	52600	52600	0
166	20240708	161400	50392500	52600	52600	52600	52600	0
167	20240708	161300	50392500	52600	52600	52600	52600	0
168	20240708	161200	50392500	52600	52600	52600	52600	0
169	20240708	161100	50392500	52600	52600	52600	52600	0
170	20240708	161000	50392500	52600	52600	52600	52600	0
171	20240708	160900	50392500	52600	52600	52600	52600	0
172	20240708	160800	50392500	52600	52600	52600	52600	0
173	20240708	160700	50392500	52600	52600	52600	52600	0
174	20240708	160600	50392500	52600	52600	52600	52600	0
175	20240708	160500	50392500	52600	52600	52600	52600	0
176	20240708	160400	50392500	52600	52600	52600	52600	0
177	20240708	160300	50392500	52600	52600	52600	52600	0
178	20240708	160200	50392500	52600	52600	52600	52600	0
179	20240708	160100	50392500	52600	52600	52600	52600	0
180	20240708	160000	50392500	52600	52600	52600	52600	0
181	20240708	155900	50392500	52600	52600	52600	52600	0
182	20240708	155800	50392500	52600	52600	52600	52600	48
183	20240708	155700	50392500	52600	52600	52600	52600	0
184	20240708	155600	50392500	52600	52600	52600	52600	0
185	20240708	155500	50392500	52600	52600	52600	52600	0
186	20240708	155400	50392500	52600	52600	52600	52600	0
187	20240708	155300	50392500	52600	52600	52600	52600	0
188	20240708	155200	50392500	52600	52600	52600	52600	0
189	20240708	155100	50392500	52600	52600	52600	52600	0
190	20240708	155000	50392500	52600	52600	52600	52600	0
191	20240708	154900	50392500	52600	52600	52600	52600	0
192	20240708	154800	50392500	52600	52600	52600	52600	0
193	20240708	154700	50392500	52600	52600	52600	52600	0
194	20240708	154600	50392500	52600	52600	52600	52600	0
195	20240708	154500	50392500	52600	52600	52600	52600	0
196	20240708	154400	50392500	52600	52600	52600	52600	0
197	20240708	154300	50392500	52600	52600	52600	52600	0
198	20240708	154200	50392500	52600	52600	52600	52600	0
199	20240708	154100	50392500	52600	52600	52600	52600	0
200	20240708	154000	50392500	52600	52600	52600	52600	0
201	20240708	153900	50392500	52600	52600	52600	52600	0
202	20240708	153800	50392500	52600	52600	52600	52600	0
203	20240708	153700	50392500	52600	52600	52600	52600	0
204	20240708	153600	50392500	52600	52600	52600	52600	0
205	20240708	153500	50392500	52600	52600	52600	52600	0
206	20240708	153400	50392500	52600	52600	52600	52600	0
207	20240708	153300	50392500	52600	52600	52600	52600	0
208	20240708	153200	50392500	52600	52600	52600	52600	0
209	20240708	153100	50392500	52600	52600	52600	52600	0
210	20240708	153000	50392500	52600	52600	52600	52600	48
211	20240708	152900	47867700	53100	53100	53100	53100	0
212	20240708	152800	47867700	53100	53100	53100	53100	0
213	20240708	152700	47867700	53100	53100	53100	53100	0
214	20240708	152600	47867700	53100	53100	53100	53100	0
215	20240708	152500	47867700	53100	53100	53100	53100	0
216	20240708	152400	47867700	53100	53100	53100	53100	0
217	20240708	152300	47867700	53100	53100	53100	53100	0
218	20240708	152200	47867700	53100	53100	53100	53100	0
219	20240708	152100	47867700	53100	53100	53100	53100	0
220	20240708	152000	47867700	53100	53100	53100	53100	0
221	20240708	151900	47867700	53100	53100	53100	53100	0
222	20240708	151800	47867700	53100	53100	53100	53100	3
223	20240708	151700	47708400	53100	53100	53100	53100	2
224	20240708	151600	47602200	53100	53100	53100	53100	0
225	20240708	151500	47602200	53100	53100	53100	53100	0
226	20240708	151400	47602200	53100	53100	53100	53100	1
227	20240708	151300	47549100	53100	53100	53100	53100	0
228	20240708	151200	47549100	53100	53100	53100	53100	0
229	20240708	151100	47549100	53100	53100	53100	53100	0
230	20240708	151000	47549100	53100	53100	53100	53100	2
231	20240708	150900	47442900	53200	53200	53200	53200	0
232	20240708	150800	47442900	53200	53200	53200	53200	0
233	20240708	150700	47442900	53200	53200	53200	53200	0
234	20240708	150600	47442900	53200	53200	53200	53200	0
235	20240708	150500	47442900	53200	53200	53200	53200	0
236	20240708	150400	47442900	53200	53200	53200	53200	0
237	20240708	150300	47442900	53200	53200	53200	53200	0
238	20240708	150200	47442900	53200	53200	53200	53200	0
239	20240708	150100	47442900	53200	53200	53200	53200	0
240	20240708	150000	47442900	53200	53200	53200	53200	0
241	20240708	145900	47442900	53200	53200	53200	53200	0
242	20240708	145800	47442900	53200	53200	53200	53200	0
243	20240708	145700	47442900	53200	53200	53200	53200	0
244	20240708	145600	47442900	53200	53200	53200	53200	3
245	20240708	145500	47283300	53300	53300	53300	53300	0
246	20240708	145400	47283300	53300	53300	53300	53300	0
247	20240708	145300	47283300	53300	53300	53300	53300	0
248	20240708	145200	47283300	53300	53300	53300	53300	0
249	20240708	145100	47283300	53300	53300	53300	53300	0
250	20240708	145000	47283300	53300	53300	53300	53300	0
251	20240708	144900	47283300	53300	53300	53300	53300	0
252	20240708	144800	47283300	53300	53200	53300	53200	3
253	20240708	144700	47123600	53200	53200	53200	53200	5
254	20240708	144600	46857600	53400	53400	53400	53400	2
255	20240708	144500	46750800	53400	53400	53400	53400	0
256	20240708	144400	46750800	53400	53200	53400	53200	5
257	20240708	144300	46484300	53100	53100	53100	53100	2
258	20240708	144200	46378100	53000	53000	53000	53000	59
259	20240708	144100	43251100	53000	53000	53000	53000	0
260	20240708	144000	43251100	53000	53000	53000	53000	1
261	20240708	143900	43198100	52900	52900	52900	52900	0
262	20240708	143800	43198100	52900	52900	52900	52900	1
263	20240708	143700	43145200	52900	52900	52900	52900	0
264	20240708	143600	43145200	52900	52900	52900	52900	1
265	20240708	143500	43092300	52900	52900	52900	52900	18
266	20240708	143400	42140100	52900	52900	52900	52900	9
267	20240708	143300	41664000	52900	52900	52900	52900	0
268	20240708	143200	41664000	52900	52800	52900	52800	50
269	20240708	143100	39020900	52700	52700	52700	52700	23
270	20240708	143000	37808800	52700	52700	52700	52700	1
271	20240708	142900	37756100	52700	52700	52700	52700	0
272	20240708	142800	37756100	52700	52700	52700	52700	0
273	20240708	142700	37756100	52700	52700	52700	52700	0
274	20240708	142600	37756100	52700	52700	52700	52700	0
275	20240708	142500	37756100	52700	52700	52700	52700	0
276	20240708	142400	37756100	52700	52700	52700	52700	0
277	20240708	142300	37756100	52700	52700	52700	52700	2
278	20240708	142200	37650700	52600	52600	52600	52600	0
279	20240708	142100	37650700	52600	52600	52600	52600	0
280	20240708	142000	37650700	52600	52700	52700	52600	34
281	20240708	141900	35862100	52600	52600	52600	52600	0
282	20240708	141800	35862100	52600	52600	52600	52600	0
283	20240708	141700	35862100	52600	52600	52600	52600	0
284	20240708	141600	35862100	52600	52600	52600	52600	0
285	20240708	141500	35862100	52600	52600	52600	52600	0
286	20240708	141400	35862100	52600	52600	52600	52600	0
287	20240708	141300	35862100	52600	52600	52600	52600	0
288	20240708	141200	35862100	52600	52600	52600	52600	0
289	20240708	141100	35862100	52600	52600	52600	52600	0
290	20240708	141000	35862100	52600	52600	52600	52600	0
291	20240708	140900	35862100	52600	52600	52600	52600	0
292	20240708	140800	35862100	52600	52600	52600	52600	0
293	20240708	140700	35862100	52600	52600	52600	52600	0
294	20240708	140600	35862100	52600	52600	52600	52600	0
295	20240708	140500	35862100	52600	52600	52600	52600	0
296	20240708	140400	35862100	52600	52600	52600	52600	0
297	20240708	140300	35862100	52600	52600	52600	52600	0
298	20240708	140200	35862100	52600	52600	52600	52600	0
299	20240708	140100	35862100	52600	52600	52600	52600	49
300	20240708	140000	33284700	52700	52700	52700	52700	0
301	20240708	135900	33284700	52700	52700	52700	52700	0
302	20240708	135800	33284700	52700	52700	52700	52700	0
303	20240708	135700	33284700	52700	52700	52700	52700	0
304	20240708	135600	33284700	52700	52700	52700	52700	0
305	20240708	135500	33284700	52700	52700	52700	52700	0
306	20240708	135400	33284700	52700	52700	52700	52700	0
307	20240708	135300	33284700	52700	52700	52700	52700	0
308	20240708	135200	33284700	52700	52700	52700	52700	0
309	20240708	135100	33284700	52700	52700	52700	52700	0
310	20240708	135000	33284700	52700	52700	52700	52700	0
311	20240708	134900	33284700	52700	52700	52700	52700	0
312	20240708	134800	33284700	52700	52700	52700	52700	0
313	20240708	134700	33284700	52700	52700	52700	52700	0
314	20240708	134600	33284700	52700	52700	52700	52700	9
315	20240708	134500	32810400	52800	52800	52800	52800	0
316	20240708	134400	32810400	52800	52800	52800	52800	0
317	20240708	134300	32810400	52800	52700	52800	52700	21
318	20240708	134200	31703600	52700	52700	52700	52700	0
319	20240708	134100	31703600	52700	52700	52700	52700	0
320	20240708	134000	31703600	52700	52700	52700	52700	0
321	20240708	133900	31703600	52700	52700	52700	52700	0
322	20240708	133800	31703600	52700	52700	52700	52700	0
323	20240708	133700	31703600	52700	52700	52700	52700	19
324	20240708	133600	30702300	52600	52500	52600	52500	88
325	20240708	133500	26076700	52500	52500	52500	52500	120
326	20240708	133400	19776700	52500	52500	52500	52500	0
327	20240708	133300	19776700	52500	52500	52500	52500	0
328	20240708	133200	19776700	52500	52500	52500	52500	0
329	20240708	133100	19776700	52500	52500	52500	52500	0
330	20240708	133000	19776700	52500	52500	52500	52500	0
331	20240708	132900	19776700	52500	52500	52500	52500	0
332	20240708	132800	19776700	52500	52500	52500	52500	0
333	20240708	132700	19776700	52500	52500	52500	52500	0
334	20240708	132600	19776700	52500	52500	52500	52500	0
335	20240708	132500	19776700	52500	52500	52500	52500	0
336	20240708	132400	19776700	52500	52500	52500	52500	0
337	20240708	132300	19776700	52500	52500	52500	52500	0
338	20240708	132200	19776700	52500	52500	52500	52500	0
339	20240708	132100	19776700	52500	52500	52500	52500	0
340	20240708	132000	19776700	52500	52500	52500	52500	0
341	20240708	131900	19776700	52500	52500	52500	52500	0
342	20240708	131800	19776700	52500	52500	52500	52500	0
343	20240708	131700	19776700	52500	52500	52500	52500	0
344	20240708	131600	19776700	52500	52500	52500	52500	2
345	20240708	131500	19671700	52500	52500	52500	52500	0
346	20240708	131400	19671700	52500	52500	52500	52500	0
347	20240708	131300	19671700	52500	52500	52500	52500	0
348	20240708	131200	19671700	52500	52500	52500	52500	0
349	20240708	131100	19671700	52500	52500	52500	52500	0
350	20240708	131000	19671700	52500	52500	52500	52500	0
351	20240708	130900	19671700	52500	52500	52500	52500	0
352	20240708	130800	19671700	52500	52500	52500	52500	0
353	20240708	130700	19671700	52500	52500	52500	52500	1
354	20240708	130600	19619200	52400	52400	52400	52400	0
355	20240708	130500	19619200	52400	52400	52400	52400	0
356	20240708	130400	19619200	52400	52400	52400	52400	0
357	20240708	130300	19619200	52400	52400	52400	52400	0
358	20240708	130200	19619200	52400	52400	52400	52400	0
359	20240708	130100	19619200	52400	52400	52400	52400	0
360	20240708	130000	19619200	52400	52400	52400	52400	0
361	20240708	125900	19619200	52400	52400	52400	52400	0
362	20240708	125800	19619200	52400	52400	52400	52400	40
363	20240708	125700	17523200	52300	52300	52300	52300	0
364	20240708	125600	17523200	52300	52300	52300	52300	0
365	20240708	125500	17523200	52300	52300	52300	52300	0
366	20240708	125400	17523200	52300	52300	52300	52300	33
367	20240708	125300	15797300	52300	52300	52300	52300	0
368	20240708	125200	15797300	52300	52300	52300	52300	0
369	20240708	125100	15797300	52300	52300	52300	52300	0
370	20240708	125000	15797300	52300	52300	52300	52300	0
371	20240708	124900	15797300	52300	52300	52300	52300	0
372	20240708	124800	15797300	52300	52300	52300	52300	1
373	20240708	124700	15745000	52300	52300	52300	52300	0
374	20240708	124600	15745000	52300	52300	52300	52300	0
375	20240708	124500	15745000	52300	52300	52300	52300	0
376	20240708	124400	15745000	52300	52300	52300	52300	0
377	20240708	124300	15745000	52300	52300	52300	52300	9
378	20240708	124200	15274300	52300	52300	52300	52300	0
379	20240708	124100	15274300	52300	52300	52300	52300	0
380	20240708	124000	15274300	52300	52300	52300	52300	0
381	20240708	123900	15274300	52300	52300	52300	52300	0
382	20240708	123800	15274300	52300	52300	52300	52300	1
383	20240708	123700	15222000	52300	52300	52300	52300	0
384	20240708	123600	15222000	52300	52300	52300	52300	0
385	20240708	123500	15222000	52300	52300	52300	52300	0
386	20240708	123400	15222000	52300	52300	52300	52300	0
387	20240708	123300	15222000	52300	52300	52300	52300	0
388	20240708	123200	15222000	52300	52300	52300	52300	0
389	20240708	123100	15222000	52300	52300	52300	52300	0
390	20240708	123000	15222000	52300	52300	52300	52300	0
391	20240708	122900	15222000	52300	52300	52300	52300	1
392	20240708	122800	15169700	52300	52300	52300	52300	0
393	20240708	122700	15169700	52300	52300	52300	52300	0
394	20240708	122600	15169700	52300	52300	52300	52300	2
395	20240708	122500	15065100	52300	52300	52300	52300	0
396	20240708	122400	15065100	52300	52300	52300	52300	0
397	20240708	122300	15065100	52300	52300	52300	52300	0
398	20240708	122200	15065100	52300	52300	52300	52300	0
399	20240708	122100	15065100	52300	52300	52300	52300	0
400	20240708	122000	15065100	52300	52300	52300	52300	0
401	20240708	121900	15065100	52300	52300	52300	52300	0
402	20240708	121800	15065100	52300	52300	52300	52300	0
403	20240708	121700	15065100	52300	52300	52300	52300	0
404	20240708	121600	15065100	52300	52300	52300	52300	0
405	20240708	121500	15065100	52300	52300	52300	52300	0
406	20240708	121400	15065100	52300	52300	52300	52300	1
407	20240708	121300	15012800	52300	52300	52300	52300	0
408	20240708	121200	15012800	52300	52300	52300	52300	0
409	20240708	121100	15012800	52300	52300	52300	52300	0
410	20240708	121000	15012800	52300	52300	52300	52300	0
411	20240708	120900	15012800	52300	52300	52300	52300	0
412	20240708	120800	15012800	52300	52300	52300	52300	0
413	20240708	120700	15012800	52300	52300	52300	52300	0
414	20240708	120600	15012800	52300	52300	52300	52300	0
415	20240708	120500	15012800	52300	52300	52300	52300	0
416	20240708	120400	15012800	52300	52300	52300	52300	0
417	20240708	120300	15012800	52300	52300	52300	52300	0
418	20240708	120200	15012800	52300	52300	52300	52300	0
419	20240708	120100	15012800	52300	52300	52300	52300	0
420	20240708	120000	15012800	52300	52300	52300	52300	1
421	20240708	115900	14960500	52400	52400	52400	52400	0
422	20240708	115800	14960500	52400	52400	52400	52400	0
423	20240708	115700	14960500	52400	52400	52400	52400	0
424	20240708	115600	14960500	52400	52400	52400	52400	0
425	20240708	115500	14960500	52400	52400	52400	52400	0
426	20240708	115400	14960500	52400	52400	52400	52400	0
427	20240708	115300	14960500	52400	52400	52400	52400	0
428	20240708	115200	14960500	52400	52400	52400	52400	0
429	20240708	115100	14960500	52400	52400	52400	52400	0
430	20240708	115000	14960500	52400	52400	52400	52400	0
431	20240708	114900	14960500	52400	52400	52400	52400	0
432	20240708	114800	14960500	52400	52400	52400	52400	0
433	20240708	114700	14960500	52400	52400	52400	52400	0
434	20240708	114600	14960500	52400	52400	52400	52400	0
435	20240708	114500	14960500	52400	52400	52400	52400	0
436	20240708	114400	14960500	52400	52400	52400	52400	0
437	20240708	114300	14960500	52400	52400	52400	52400	0
438	20240708	114200	14960500	52400	52400	52400	52400	1
439	20240708	114100	14908100	52000	52000	52000	52000	0
440	20240708	114000	14908100	52000	52000	52000	52000	0
441	20240708	113900	14908100	52000	52000	52000	52000	0
442	20240708	113800	14908100	52000	52000	52000	52000	0
443	20240708	113700	14908100	52000	52100	52100	52000	113
444	20240708	113600	9023000	52100	52100	52100	52100	9
445	20240708	113500	8554100	52100	52100	52100	52100	4
446	20240708	113400	8345700	52100	52100	52100	52100	0
447	20240708	113300	8345700	52100	52100	52100	52100	0
448	20240708	113200	8345700	52100	52100	52100	52100	0
449	20240708	113100	8345700	52100	52100	52100	52100	0
450	20240708	113000	8345700	52100	52100	52100	52100	0
451	20240708	112900	8345700	52100	52100	52100	52100	0
452	20240708	112800	8345700	52100	52100	52100	52100	1
453	20240708	112700	8293600	52100	52100	52100	52100	0
454	20240708	112600	8293600	52100	52100	52100	52100	0
455	20240708	112500	8293600	52100	52100	52100	52100	12
456	20240708	112400	7668400	52000	52000	52000	52000	0
457	20240708	112300	7668400	52000	52000	52000	52000	0
458	20240708	112200	7668400	52000	52000	52000	52000	0
459	20240708	112100	7668400	52000	52000	52000	52000	0
460	20240708	112000	7668400	52000	52000	52000	52000	0
461	20240708	111900	7668400	52000	52000	52000	52000	0
462	20240708	111800	7668400	52000	52000	52000	52000	0
463	20240708	111700	7668400	52000	52000	52000	52000	0
464	20240708	111600	7668400	52000	52000	52000	52000	0
465	20240708	111500	7668400	52000	52000	52000	52000	0
466	20240708	111400	7668400	52000	52000	52000	52000	0
467	20240708	111300	7668400	52000	52000	52000	52000	0
468	20240708	111200	7668400	52000	52000	52000	52000	0
469	20240708	111100	7668400	52000	52000	52000	52000	0
470	20240708	111000	7668400	52000	52000	52000	52000	0
471	20240708	110900	7668400	52000	52000	52000	52000	0
472	20240708	110800	7668400	52000	52000	52000	52000	0
473	20240708	110700	7668400	52000	52000	52000	52000	0
474	20240708	110600	7668400	52000	52000	52000	52000	0
475	20240708	110500	7668400	52000	52000	52000	52000	0
476	20240708	110400	7668400	52000	52000	52000	52000	0
477	20240708	110300	7668400	52000	52000	52000	52000	0
478	20240708	110200	7668400	52000	52000	52000	52000	0
479	20240708	110100	7668400	52000	52000	52000	52000	0
480	20240708	110000	7668400	52000	52000	52000	52000	0
481	20240708	105900	7668400	52000	52000	52000	52000	0
482	20240708	105800	7668400	52000	52000	52000	52000	0
483	20240708	105700	7668400	52000	52000	52000	52000	0
484	20240708	105600	7668400	52000	52000	52000	52000	0
485	20240708	105500	7668400	52000	52000	52000	52000	0
486	20240708	105400	7668400	52000	52000	52000	52000	0
487	20240708	105300	7668400	52000	52000	52000	52000	0
488	20240708	105200	7668400	52000	52000	52000	52000	0
489	20240708	105100	7668400	52000	52000	52000	52000	0
490	20240708	105000	7668400	52000	52000	52000	52000	0
491	20240708	104900	7668400	52000	52000	52000	52000	0
492	20240708	104800	7668400	52000	52000	52000	52000	0
493	20240708	104700	7668400	52000	52000	52000	52000	0
494	20240708	104600	7668400	52000	52000	52000	52000	0
495	20240708	104500	7668400	52000	52000	52000	52000	0
496	20240708	104400	7668400	52000	52000	52000	52000	0
497	20240708	104300	7668400	52000	52000	52000	52000	0
498	20240708	104200	7668400	52000	52000	52000	52000	0
499	20240708	104100	7668400	52000	52000	52000	52000	0
500	20240708	104000	7668400	52000	52000	52000	52000	0
501	20240708	103900	7668400	52000	52000	52000	52000	0
502	20240708	103800	7668400	52000	52000	52000	52000	0
503	20240708	103700	7668400	52000	52000	52000	52000	0
504	20240708	103600	7668400	52000	52000	52000	52000	13
505	20240708	103500	6992400	52000	52000	52000	52000	0
506	20240708	103400	6992400	52000	52000	52000	52000	0
507	20240708	103300	6992400	52000	52000	52000	52000	15
508	20240708	103200	6212400	52200	52200	52200	52200	0
509	20240708	103100	6212400	52200	52200	52200	52200	0
510	20240708	103000	6212400	52200	52200	52200	52200	20
511	20240708	102900	5168400	52300	52300	52300	52300	17
512	20240708	102800	4279300	52400	52400	52400	52400	0
513	20240708	102700	4279300	52400	52400	52400	52400	0
514	20240708	102600	4279300	52400	52400	52400	52400	0
515	20240708	102500	4279300	52400	52400	52400	52400	0
516	20240708	102400	4279300	52400	52400	52400	52400	0
517	20240708	102300	4279300	52400	52400	52400	52400	0
518	20240708	102200	4279300	52400	52400	52400	52400	0
519	20240708	102100	4279300	52400	52400	52400	52400	0
520	20240708	102000	4279300	52400	52400	52400	52400	0
521	20240708	101900	4279300	52400	52400	52400	52400	0
522	20240708	101800	4279300	52400	52400	52400	52400	0
523	20240708	101700	4279300	52400	52400	52400	52400	0
524	20240708	101600	4279300	52400	52400	52400	52400	0
525	20240708	101500	4279300	52400	52400	52400	52400	0
526	20240708	101400	4279300	52400	52400	52400	52400	0
527	20240708	101300	4279300	52400	52400	52400	52400	2
528	20240708	101200	4174500	52100	52100	52100	52100	0
529	20240708	101100	4174500	52100	52100	52100	52100	0
530	20240708	101000	4174500	52100	52100	52100	52100	0
531	20240708	100900	4174500	52100	52100	52100	52100	0
532	20240708	100800	4174500	52100	52100	52100	52100	0
533	20240708	100700	4174500	52100	52100	52100	52100	0
534	20240708	100600	4174500	52100	52100	52100	52100	0
535	20240708	100500	4174500	52100	52100	52100	52100	7
536	20240708	100400	3809800	52000	52000	52000	52000	0
537	20240708	100300	3809800	52000	52000	52000	52000	0
538	20240708	100200	3809800	52000	52300	52300	52000	31
539	20240708	100100	2195000	52400	52400	52400	52400	0
540	20240708	100000	2195000	52400	52400	52400	52400	1
541	20240708	095900	2142600	52400	52400	52400	52400	0
542	20240708	095800	2142600	52400	52400	52400	52400	0
543	20240708	095700	2142600	52400	52400	52400	52400	0
544	20240708	095600	2142600	52400	52400	52400	52400	0
545	20240708	095500	2142600	52400	52400	52400	52400	0
546	20240708	095400	2142600	52400	52400	52400	52400	0
547	20240708	095300	2142600	52400	52400	52400	52400	0
548	20240708	095200	2142600	52400	52400	52400	52400	0
549	20240708	095100	2142600	52400	52400	52400	52400	0
550	20240708	095000	2142600	52400	52400	52400	52400	0
551	20240708	094900	2142600	52400	52400	52400	52400	1
552	20240708	094800	2090200	52400	52400	52400	52400	0
553	20240708	094700	2090200	52400	52400	52400	52400	0
554	20240708	094600	2090200	52400	52400	52400	52400	0
555	20240708	094500	2090200	52400	52400	52400	52400	0
556	20240708	094400	2090200	52400	52400	52400	52400	0
557	20240708	094300	2090200	52400	52400	52400	52400	0
558	20240708	094200	2090200	52400	52400	52400	52400	0
559	20240708	094100	2090200	52400	52400	52400	52400	0
560	20240708	094000	2090200	52400	52400	52400	52400	0
561	20240708	093900	2090200	52400	52400	52400	52400	0
562	20240708	093800	2090200	52400	52400	52400	52400	0
563	20240708	093700	2090200	52400	52400	52400	52400	0
564	20240708	093600	2090200	52400	52400	52400	52400	0
565	20240708	093500	2090200	52400	52400	52400	52400	0
566	20240708	093400	2090200	52400	52400	52400	52400	0
567	20240708	093300	2090200	52400	52400	52400	52400	0
568	20240708	093200	2090200	52400	52400	52400	52400	0
569	20240708	093100	2090200	52400	52400	52400	52400	2
570	20240708	093000	1985400	52300	52300	52300	52300	0
571	20240708	092900	1985400	52300	52300	52300	52300	0
572	20240708	092800	1985400	52300	52300	52300	52300	0
573	20240708	092700	1985400	52300	52300	52300	52300	0
574	20240708	092600	1985400	52300	52300	52300	52300	2
575	20240708	092500	1880800	52300	52300	52300	52300	0
576	20240708	092400	1880800	52300	52300	52300	52300	0
577	20240708	092300	1880800	52300	52300	52300	52300	0
578	20240708	092200	1880800	52300	52300	52300	52300	0
579	20240708	092100	1880800	52300	52300	52300	52300	0
580	20240708	092000	1880800	52300	52300	52300	52300	0
581	20240708	091900	1880800	52300	52300	52300	52300	0
582	20240708	091800	1880800	52300	52300	52300	52300	0
583	20240708	091700	1880800	52300	52300	52300	52300	0
584	20240708	091600	1880800	52300	52400	52400	52300	7
585	20240708	091500	1514300	52400	52400	52400	52400	0
586	20240708	091400	1514300	52400	52400	52400	52400	3
587	20240708	091300	1357100	52500	52500	52500	52500	1
588	20240708	091200	1304600	52200	52200	52200	52200	4
589	20240708	091100	1095800	52200	52200	52200	52200	0
590	20240708	091000	1095800	52200	52200	52200	52200	14
591	20240708	090900	365000	52200	52200	52200	52200	1
592	20240708	090800	312800	52200	52200	52200	52200	1
593	20240708	090700	260600	52200	52200	52200	52200	0
594	20240708	090600	260600	52200	52200	52200	52200	0
595	20240708	090500	260600	52200	52200	52200	52200	0
596	20240708	090400	260600	52200	52200	52200	52200	0
597	20240708	090300	260600	52200	52200	52200	52200	0
598	20240708	090200	260600	52200	52200	52200	52200	0
599	20240708	090100	260600	52200	52200	52200	52200	0
600	20240708	090000	260600	52200	52100	52200	52100	5