KissMeData/011390/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185800	116267000	53400	53400	53400	53400	45
3	20240701	185700	116267000	53400	53400	53400	53400	0
4	20240701	185600	116267000	53400	53400	53400	53400	0
5	20240701	185500	116267000	53400	53400	53400	53400	0
6	20240701	185400	116267000	53400	53400	53400	53400	0
7	20240701	185300	116267000	53400	53400	53400	53400	0
8	20240701	185200	116267000	53400	53400	53400	53400	0
9	20240701	185100	116267000	53400	53400	53400	53400	0
10	20240701	185000	116267000	53400	53400	53400	53400	0
11	20240701	184900	116267000	53400	53400	53400	53400	0
12	20240701	184800	116267000	53400	53400	53400	53400	0
13	20240701	184700	116267000	53400	53400	53400	53400	0
14	20240701	184600	116267000	53400	53400	53400	53400	0
15	20240701	184500	116267000	53400	53400	53400	53400	0
16	20240701	184400	116267000	53400	53400	53400	53400	0
17	20240701	184300	116267000	53400	53400	53400	53400	0
18	20240701	184200	116267000	53400	53400	53400	53400	0
19	20240701	184100	116267000	53400	53400	53400	53400	0
20	20240701	184000	116267000	53400	53400	53400	53400	0
21	20240701	183900	116267000	53400	53400	53400	53400	0
22	20240701	183800	116267000	53400	53400	53400	53400	0
23	20240701	183700	116267000	53400	53400	53400	53400	0
24	20240701	183600	116267000	53400	53400	53400	53400	0
25	20240701	183500	116267000	53400	53400	53400	53400	0
26	20240701	183400	116267000	53400	53400	53400	53400	0
27	20240701	183300	116267000	53400	53400	53400	53400	0
28	20240701	183200	116267000	53400	53400	53400	53400	0
29	20240701	183100	116267000	53400	53400	53400	53400	0
30	20240701	183000	116267000	53400	53400	53400	53400	0
31	20240701	182900	116267000	53400	53400	53400	53400	0
32	20240701	182800	116267000	53400	53400	53400	53400	45
33	20240701	182700	116267000	53400	53400	53400	53400	0
34	20240701	182600	116267000	53400	53400	53400	53400	0
35	20240701	182500	116267000	53400	53400	53400	53400	0
36	20240701	182400	116267000	53400	53400	53400	53400	0
37	20240701	182300	116267000	53400	53400	53400	53400	0
38	20240701	182200	116267000	53400	53400	53400	53400	0
39	20240701	182100	116267000	53400	53400	53400	53400	0
40	20240701	182000	116267000	53400	53400	53400	53400	0
41	20240701	181900	116267000	53400	53400	53400	53400	0
42	20240701	181800	116267000	53400	53400	53400	53400	0
43	20240701	181700	116267000	53400	53400	53400	53400	0
44	20240701	181600	116267000	53400	53400	53400	53400	0
45	20240701	181500	116267000	53400	53400	53400	53400	0
46	20240701	181400	116267000	53400	53400	53400	53400	0
47	20240701	181300	116267000	53400	53400	53400	53400	0
48	20240701	181200	116267000	53400	53400	53400	53400	0
49	20240701	181100	116267000	53400	53400	53400	53400	0
50	20240701	181000	116267000	53400	53400	53400	53400	0
51	20240701	180900	116267000	53400	53400	53400	53400	0
52	20240701	180800	116267000	53400	53400	53400	53400	0
53	20240701	180700	116267000	53400	53400	53400	53400	0
54	20240701	180600	116267000	53400	53400	53400	53400	0
55	20240701	180500	116267000	53400	53400	53400	53400	0
56	20240701	180400	116267000	53400	53400	53400	53400	0
57	20240701	180300	116267000	53400	53400	53400	53400	0
58	20240701	180200	116267000	53400	53400	53400	53400	0
59	20240701	180100	116267000	53400	53400	53400	53400	0
60	20240701	180000	116267000	53400	53400	53400	53400	0
61	20240701	175900	116267000	53400	53400	53400	53400	0
62	20240701	175800	116267000	53400	53400	53400	53400	45
63	20240701	175700	116267000	53400	53400	53400	53400	0
64	20240701	175600	116267000	53400	53400	53400	53400	0
65	20240701	175500	116267000	53400	53400	53400	53400	0
66	20240701	175400	116267000	53400	53400	53400	53400	0
67	20240701	175300	116267000	53400	53400	53400	53400	0
68	20240701	175200	116267000	53400	53400	53400	53400	0
69	20240701	175100	116267000	53400	53400	53400	53400	0
70	20240701	175000	116267000	53400	53400	53400	53400	0
71	20240701	174900	116267000	53400	53400	53400	53400	0
72	20240701	174800	116267000	53400	53400	53400	53400	0
73	20240701	174700	116267000	53400	53400	53400	53400	0
74	20240701	174600	116267000	53400	53400	53400	53400	0
75	20240701	174500	116267000	53400	53400	53400	53400	0
76	20240701	174400	116267000	53400	53400	53400	53400	0
77	20240701	174300	116267000	53400	53400	53400	53400	0
78	20240701	174200	116267000	53400	53400	53400	53400	0
79	20240701	174100	116267000	53400	53400	53400	53400	0
80	20240701	174000	116267000	53400	53400	53400	53400	0
81	20240701	173900	116267000	53400	53400	53400	53400	0
82	20240701	173800	116267000	53400	53400	53400	53400	0
83	20240701	173700	116267000	53400	53400	53400	53400	0
84	20240701	173600	116267000	53400	53400	53400	53400	0
85	20240701	173500	116267000	53400	53400	53400	53400	0
86	20240701	173400	116267000	53400	53400	53400	53400	0
87	20240701	173300	116267000	53400	53400	53400	53400	0
88	20240701	173200	116267000	53400	53400	53400	53400	0
89	20240701	173100	116267000	53400	53400	53400	53400	0
90	20240701	173000	116267000	53400	53400	53400	53400	0
91	20240701	172900	116267000	53400	53400	53400	53400	0
92	20240701	172800	116267000	53400	53400	53400	53400	45
93	20240701	172700	116267000	53400	53400	53400	53400	0
94	20240701	172600	116267000	53400	53400	53400	53400	0
95	20240701	172500	116267000	53400	53400	53400	53400	0
96	20240701	172400	116267000	53400	53400	53400	53400	0
97	20240701	172300	116267000	53400	53400	53400	53400	0
98	20240701	172200	116267000	53400	53400	53400	53400	0
99	20240701	172100	116267000	53400	53400	53400	53400	0
100	20240701	172000	116267000	53400	53400	53400	53400	0
101	20240701	171900	116267000	53400	53400	53400	53400	0
102	20240701	171800	116267000	53400	53400	53400	53400	0
103	20240701	171700	116267000	53400	53400	53400	53400	0
104	20240701	171600	116267000	53400	53400	53400	53400	0
105	20240701	171500	116267000	53400	53400	53400	53400	0
106	20240701	171400	116267000	53400	53400	53400	53400	0
107	20240701	171300	116267000	53400	53400	53400	53400	0
108	20240701	171200	116267000	53400	53400	53400	53400	0
109	20240701	171100	116267000	53400	53400	53400	53400	0
110	20240701	171000	116267000	53400	53400	53400	53400	0
111	20240701	170900	116267000	53400	53400	53400	53400	0
112	20240701	170800	116267000	53400	53400	53400	53400	0
113	20240701	170700	116267000	53400	53400	53400	53400	0
114	20240701	170600	116267000	53400	53400	53400	53400	0
115	20240701	170500	116267000	53400	53400	53400	53400	0
116	20240701	170400	116267000	53400	53400	53400	53400	0
117	20240701	170300	116267000	53400	53400	53400	53400	0
118	20240701	170200	116267000	53400	53400	53400	53400	0
119	20240701	170100	116267000	53400	53400	53400	53400	0
120	20240701	170000	116267000	53400	53400	53400	53400	0
121	20240701	165900	116267000	53400	53400	53400	53400	0
122	20240701	165800	116267000	53400	53400	53400	53400	45
123	20240701	165700	116267000	53400	53400	53400	53400	0
124	20240701	165600	116267000	53400	53400	53400	53400	0
125	20240701	165500	116267000	53400	53400	53400	53400	0
126	20240701	165400	116267000	53400	53400	53400	53400	0
127	20240701	165300	116267000	53400	53400	53400	53400	0
128	20240701	165200	116267000	53400	53400	53400	53400	0
129	20240701	165100	116267000	53400	53400	53400	53400	0
130	20240701	165000	116267000	53400	53400	53400	53400	0
131	20240701	164900	116267000	53400	53400	53400	53400	0
132	20240701	164800	116267000	53400	53400	53400	53400	0
133	20240701	164700	116267000	53400	53400	53400	53400	0
134	20240701	164600	116267000	53400	53400	53400	53400	0
135	20240701	164500	116267000	53400	53400	53400	53400	0
136	20240701	164400	116267000	53400	53400	53400	53400	0
137	20240701	164300	116267000	53400	53400	53400	53400	0
138	20240701	164200	116267000	53400	53400	53400	53400	0
139	20240701	164100	116267000	53400	53400	53400	53400	0
140	20240701	164000	116267000	53400	53400	53400	53400	0
141	20240701	163900	116267000	53400	53400	53400	53400	0
142	20240701	163800	116267000	53400	53400	53400	53400	0
143	20240701	163700	116267000	53400	53400	53400	53400	0
144	20240701	163600	116267000	53400	53400	53400	53400	0
145	20240701	163500	116267000	53400	53400	53400	53400	0
146	20240701	163400	116267000	53400	53400	53400	53400	0
147	20240701	163300	116267000	53400	53400	53400	53400	0
148	20240701	163200	116267000	53400	53400	53400	53400	0
149	20240701	163100	116267000	53400	53400	53400	53400	0
150	20240701	163000	116267000	53400	53400	53400	53400	0
151	20240701	162900	116267000	53400	53400	53400	53400	0
152	20240701	162800	116267000	53400	53400	53400	53400	45
153	20240701	162700	116267000	53400	53400	53400	53400	0
154	20240701	162600	116267000	53400	53400	53400	53400	0
155	20240701	162500	116267000	53400	53400	53400	53400	0
156	20240701	162400	116267000	53400	53400	53400	53400	0
157	20240701	162300	116267000	53400	53400	53400	53400	0
158	20240701	162200	116267000	53400	53400	53400	53400	0
159	20240701	162100	116267000	53400	53400	53400	53400	0
160	20240701	162000	116267000	53400	53400	53400	53400	0
161	20240701	161900	116267000	53400	53400	53400	53400	0
162	20240701	161800	116267000	53400	53400	53400	53400	0
163	20240701	161700	116267000	53400	53400	53400	53400	0
164	20240701	161600	116267000	53400	53400	53400	53400	0
165	20240701	161500	116267000	53400	53400	53400	53400	0
166	20240701	161400	116267000	53400	53400	53400	53400	0
167	20240701	161300	116267000	53400	53400	53400	53400	0
168	20240701	161200	116267000	53400	53400	53400	53400	0
169	20240701	161100	116267000	53400	53400	53400	53400	0
170	20240701	161000	116267000	53400	53400	53400	53400	0
171	20240701	160900	116267000	53400	53400	53400	53400	0
172	20240701	160800	116267000	53400	53400	53400	53400	0
173	20240701	160700	116267000	53400	53400	53400	53400	0
174	20240701	160600	116267000	53400	53400	53400	53400	0
175	20240701	160500	116267000	53400	53400	53400	53400	0
176	20240701	160400	116267000	53400	53400	53400	53400	0
177	20240701	160300	116267000	53400	53400	53400	53400	0
178	20240701	160200	116267000	53400	53400	53400	53400	0
179	20240701	160100	116267000	53400	53400	53400	53400	0
180	20240701	160000	116267000	53400	53400	53400	53400	0
181	20240701	155900	116267000	53400	53400	53400	53400	0
182	20240701	155800	116267000	53400	53400	53400	53400	45
183	20240701	155700	116267000	53400	53400	53400	53400	0
184	20240701	155600	116267000	53400	53400	53400	53400	0
185	20240701	155500	116267000	53400	53400	53400	53400	0
186	20240701	155400	116267000	53400	53400	53400	53400	0
187	20240701	155300	116267000	53400	53400	53400	53400	0
188	20240701	155200	116267000	53400	53400	53400	53400	0
189	20240701	155100	116267000	53400	53400	53400	53400	0
190	20240701	155000	116267000	53400	53400	53400	53400	0
191	20240701	154900	116267000	53400	53400	53400	53400	0
192	20240701	154800	116267000	53400	53400	53400	53400	0
193	20240701	154700	116267000	53400	53400	53400	53400	0
194	20240701	154600	116267000	53400	53400	53400	53400	0
195	20240701	154500	116267000	53400	53400	53400	53400	0
196	20240701	154400	116267000	53400	53400	53400	53400	0
197	20240701	154300	116267000	53400	53400	53400	53400	0
198	20240701	154200	116267000	53400	53400	53400	53400	0
199	20240701	154100	116267000	53400	53400	53400	53400	0
200	20240701	154000	116267000	53400	53400	53400	53400	0
201	20240701	153900	116267000	53400	53400	53400	53400	0
202	20240701	153800	116267000	53400	53400	53400	53400	0
203	20240701	153700	116267000	53400	53400	53400	53400	0
204	20240701	153600	116267000	53400	53400	53400	53400	0
205	20240701	153500	116267000	53400	53400	53400	53400	0
206	20240701	153400	116267000	53400	53400	53400	53400	0
207	20240701	153300	116267000	53400	53400	53400	53400	0
208	20240701	153200	116267000	53400	53400	53400	53400	0
209	20240701	153100	116267000	53400	53400	53400	53400	0
210	20240701	153000	116267000	53400	53400	53400	53400	45
211	20240701	152900	113864000	53400	53400	53400	53400	0
212	20240701	152800	113864000	53400	53400	53400	53400	0
213	20240701	152700	113864000	53400	53400	53400	53400	0
214	20240701	152600	113864000	53400	53400	53400	53400	0
215	20240701	152500	113864000	53400	53400	53400	53400	0
216	20240701	152400	113864000	53400	53400	53400	53400	0
217	20240701	152300	113864000	53400	53400	53400	53400	0
218	20240701	152200	113864000	53400	53400	53400	53400	0
219	20240701	152100	113864000	53400	53400	53400	53400	0
220	20240701	152000	113864000	53400	53400	53400	53400	0
221	20240701	151900	113864000	53400	53400	53400	53400	0
222	20240701	151800	113864000	53400	53600	53600	53400	15
223	20240701	151700	113062600	53500	53500	53500	53500	0
224	20240701	151600	113062600	53500	53500	53500	53500	0
225	20240701	151500	113062600	53500	53500	53500	53500	1
226	20240701	151400	113009100	53500	53400	53500	53400	6
227	20240701	151300	112688500	53600	53600	53600	53600	0
228	20240701	151200	112688500	53600	53600	53600	53600	25
229	20240701	151100	111348500	53600	53600	53600	53600	13
230	20240701	151000	110651700	53600	53600	53600	53600	2
231	20240701	150900	110544500	53900	53900	53900	53900	0
232	20240701	150800	110544500	53900	53900	53900	53900	0
233	20240701	150700	110544500	53900	53900	53900	53900	0
234	20240701	150600	110544500	53900	53900	53900	53900	0
235	20240701	150500	110544500	53900	53900	53900	53900	0
236	20240701	150400	110544500	53900	53900	53900	53900	0
237	20240701	150300	110544500	53900	53900	53900	53900	0
238	20240701	150200	110544500	53900	53900	53900	53900	1
239	20240701	150100	110490600	53500	53500	53500	53500	1
240	20240701	150000	110437100	53500	53500	53500	53500	0
241	20240701	145900	110437100	53500	53500	53500	53500	0
242	20240701	145800	110437100	53500	53500	53500	53500	0
243	20240701	145700	110437100	53500	53500	53500	53500	5
244	20240701	145600	110169600	53400	53400	53400	53400	0
245	20240701	145500	110169600	53400	53400	53400	53400	0
246	20240701	145400	110169600	53400	53400	53400	53400	0
247	20240701	145300	110169600	53400	53400	53400	53400	0
248	20240701	145200	110169600	53400	53400	53400	53400	0
249	20240701	145100	110169600	53400	53400	53400	53400	0
250	20240701	145000	110169600	53400	53400	53400	53400	1
251	20240701	144900	110116200	53400	53400	53400	53400	0
252	20240701	144800	110116200	53400	53400	53400	53400	0
253	20240701	144700	110116200	53400	53400	53400	53400	0
254	20240701	144600	110116200	53400	53400	53400	53400	0
255	20240701	144500	110116200	53400	53400	53400	53400	0
256	20240701	144400	110116200	53400	53400	53400	53400	0
257	20240701	144300	110116200	53400	53400	53400	53400	1
258	20240701	144200	110062800	53300	53300	53300	53300	0
259	20240701	144100	110062800	53300	53300	53300	53300	1
260	20240701	144000	110009500	53300	53300	53300	53300	6
261	20240701	143900	109689700	53200	53200	53200	53200	1
262	20240701	143800	109636500	54000	54000	54000	54000	0
263	20240701	143700	109636500	54000	54000	54000	54000	0
264	20240701	143600	109636500	54000	54000	54000	54000	0
265	20240701	143500	109636500	54000	54000	54000	54000	0
266	20240701	143400	109636500	54000	54000	54000	54000	0
267	20240701	143300	109636500	54000	54000	54000	54000	0
268	20240701	143200	109636500	54000	54000	54000	54000	0
269	20240701	143100	109636500	54000	54000	54000	54000	0
270	20240701	143000	109636500	54000	54000	54000	54000	0
271	20240701	142900	109636500	54000	54000	54000	54000	0
272	20240701	142800	109636500	54000	54000	54000	54000	0
273	20240701	142700	109636500	54000	54000	54000	54000	5
274	20240701	142600	109366500	54000	54000	54000	54000	0
275	20240701	142500	109366500	54000	54000	54000	54000	0
276	20240701	142400	109366500	54000	53300	54000	53200	6
277	20240701	142300	109046300	53500	54000	54000	53500	14
278	20240701	142200	108290800	54000	54000	54000	54000	29
279	20240701	142100	106724800	54100	54100	54100	54100	1
280	20240701	142000	106670700	54000	54000	54000	54000	2
281	20240701	141900	106562700	54000	54000	54000	54000	1
282	20240701	141800	106508700	54000	54000	54000	54000	1
283	20240701	141700	106454700	54000	54000	54000	54000	0
284	20240701	141600	106454700	54000	54000	54000	54000	62
285	20240701	141500	103106700	54000	54000	54000	54000	0
286	20240701	141400	103106700	54000	54000	54000	54000	1
287	20240701	141300	103052700	54000	54000	54000	54000	0
288	20240701	141200	103052700	54000	54000	54000	54000	0
289	20240701	141100	103052700	54000	54000	54000	54000	0
290	20240701	141000	103052700	54000	54000	54000	54000	0
291	20240701	140900	103052700	54000	54000	54000	54000	0
292	20240701	140800	103052700	54000	54000	54000	54000	0
293	20240701	140700	103052700	54000	54000	54000	54000	0
294	20240701	140600	103052700	54000	54200	54200	54000	6
295	20240701	140500	102728400	54300	54300	54300	54300	4
296	20240701	140400	102511200	54200	54200	54200	54200	0
297	20240701	140300	102511200	54200	54200	54200	54200	4
298	20240701	140200	102294400	54400	54400	54400	54400	8
299	20240701	140100	101859200	54400	54400	54400	54400	0
300	20240701	140000	101859200	54400	54400	54400	54400	2
301	20240701	135900	101750400	54500	54500	54500	54500	0
302	20240701	135800	101750400	54500	54500	54500	54500	0
303	20240701	135700	101750400	54500	54500	54500	54500	0
304	20240701	135600	101750400	54500	54500	54500	54500	0
305	20240701	135500	101750400	54500	54500	54500	54500	1
306	20240701	135400	101695900	54600	54600	54600	54600	0
307	20240701	135300	101695900	54600	54600	54600	54600	0
308	20240701	135200	101695900	54600	54600	54600	54600	0
309	20240701	135100	101695900	54600	54600	54600	54600	0
310	20240701	135000	101695900	54600	54600	54600	54600	0
311	20240701	134900	101695900	54600	54500	54600	54500	11
312	20240701	134800	101095500	54600	54600	54600	54600	0
313	20240701	134700	101095500	54600	54600	54600	54600	0
314	20240701	134600	101095500	54600	54600	54600	54600	0
315	20240701	134500	101095500	54600	54400	54600	54400	49
316	20240701	134400	98421500	54400	54400	54400	54400	0
317	20240701	134300	98421500	54400	54200	54400	54200	28
318	20240701	134200	96899800	54000	54000	54000	54000	36
319	20240701	134100	94955800	54000	54000	54000	54000	0
320	20240701	134000	94955800	54000	54000	54000	54000	15
321	20240701	133900	94145800	54300	54300	54300	54300	0
322	20240701	133800	94145800	54300	54300	54300	54300	0
323	20240701	133700	94145800	54300	54200	54300	54200	13
324	20240701	133600	93441100	54000	54000	54000	54000	4
325	20240701	133500	93225100	54000	54000	54000	54000	0
326	20240701	133400	93225100	54000	53900	54000	53900	5
327	20240701	133300	92955500	53200	53200	53200	53200	0
328	20240701	133200	92955500	53200	53300	53300	53200	62
329	20240701	133100	89656500	54000	54000	54000	54000	0
330	20240701	133000	89656500	54000	54000	54000	54000	0
331	20240701	132900	89656500	54000	54000	54000	54000	0
332	20240701	132800	89656500	54000	54000	54000	54000	0
333	20240701	132700	89656500	54000	54000	54000	54000	1
334	20240701	132600	89602500	53300	53300	53300	53300	0
335	20240701	132500	89602500	53300	53300	53300	53300	0
336	20240701	132400	89602500	53300	53300	53300	53300	0
337	20240701	132300	89602500	53300	53300	53300	53300	0
338	20240701	132200	89602500	53300	53300	53300	53300	0
339	20240701	132100	89602500	53300	53300	53300	53300	5
340	20240701	132000	89336000	54400	54400	54400	54400	0
341	20240701	131900	89336000	54400	54400	54400	54400	0
342	20240701	131800	89336000	54400	54500	54500	54400	8
343	20240701	131700	88900200	54500	54500	54500	54500	16
344	20240701	131600	88028200	54500	54500	54500	54500	0
345	20240701	131500	88028200	54500	54500	54500	54500	0
346	20240701	131400	88028200	54500	54500	54500	54500	0
347	20240701	131300	88028200	54500	53900	54500	53900	56
348	20240701	131200	84989500	53900	53900	53900	53900	1
349	20240701	131100	84935600	53100	53100	53100	53100	0
350	20240701	131000	84935600	53100	53100	53100	53100	0
351	20240701	130900	84935600	53100	53100	53100	53100	0
352	20240701	130800	84935600	53100	53100	53100	53100	0
353	20240701	130700	84935600	53100	53300	53300	53100	39
354	20240701	130600	82864000	53300	53300	53300	53300	0
355	20240701	130500	82864000	53300	53300	53300	53300	0
356	20240701	130400	82864000	53300	53300	53300	53300	0
357	20240701	130300	82864000	53300	53300	53300	53300	0
358	20240701	130200	82864000	53300	53300	53300	53300	0
359	20240701	130100	82864000	53300	53300	53300	53300	0
360	20240701	130000	82864000	53300	53300	53300	53300	0
361	20240701	125900	82864000	53300	53300	53300	53300	0
362	20240701	125800	82864000	53300	53300	53300	53300	0
363	20240701	125700	82864000	53300	53300	53300	53300	0
364	20240701	125600	82864000	53300	53300	53300	53300	0
365	20240701	125500	82864000	53300	53300	53300	53300	0
366	20240701	125400	82864000	53300	53300	53300	53300	2
367	20240701	125300	82757400	53300	53300	53300	53300	0
368	20240701	125200	82757400	53300	53300	53300	53300	0
369	20240701	125100	82757400	53300	53300	53300	53300	0
370	20240701	125000	82757400	53300	53300	53300	53300	0
371	20240701	124900	82757400	53300	53300	53300	53300	0
372	20240701	124800	82757400	53300	53300	53300	53300	0
373	20240701	124700	82757400	53300	53300	53300	53300	0
374	20240701	124600	82757400	53300	53300	53300	53300	0
375	20240701	124500	82757400	53300	53300	53300	53300	0
376	20240701	124400	82757400	53300	53300	53300	53300	0
377	20240701	124300	82757400	53300	53300	53300	53300	0
378	20240701	124200	82757400	53300	53300	53300	53300	1
379	20240701	124100	82704100	53300	53300	53300	53300	0
380	20240701	124000	82704100	53300	53300	53300	53300	0
381	20240701	123900	82704100	53300	53300	53300	53300	1
382	20240701	123800	82650800	53300	53300	53300	53300	1
383	20240701	123700	82597500	54200	54200	54200	54200	1
384	20240701	123600	82543300	54200	54200	54200	54200	0
385	20240701	123500	82543300	54200	54200	54200	54200	0
386	20240701	123400	82543300	54200	54200	54200	54200	0
387	20240701	123300	82543300	54200	54100	54200	54100	81
388	20240701	123200	78153200	54200	53900	54200	53900	49
389	20240701	123100	75502700	53900	53900	53900	53900	0
390	20240701	123000	75502700	53900	53400	53900	53400	74
391	20240701	122900	71519700	53400	53400	53400	53400	12
392	20240701	122800	70878900	53200	53200	53200	53200	5
393	20240701	122700	70612900	53300	53300	53300	53300	1
394	20240701	122600	70559600	53000	53000	53000	53000	0
395	20240701	122500	70559600	53000	53000	53000	53000	0
396	20240701	122400	70559600	53000	53000	53000	53000	0
397	20240701	122300	70559600	53000	53000	53000	53000	0
398	20240701	122200	70559600	53000	53000	53000	53000	0
399	20240701	122100	70559600	53000	53000	53000	53000	0
400	20240701	122000	70559600	53000	53000	53000	53000	0
401	20240701	121900	70559600	53000	53000	53000	53000	0
402	20240701	121800	70559600	53000	53000	53000	53000	0
403	20240701	121700	70559600	53000	53000	53000	53000	0
404	20240701	121600	70559600	53000	53000	53000	53000	0
405	20240701	121500	70559600	53000	53000	53000	53000	0
406	20240701	121400	70559600	53000	53000	53000	53000	0
407	20240701	121300	70559600	53000	53000	53000	53000	0
408	20240701	121200	70559600	53000	53000	53000	53000	0
409	20240701	121100	70559600	53000	53000	53000	53000	0
410	20240701	121000	70559600	53000	53000	53000	53000	0
411	20240701	120900	70559600	53000	53000	53000	53000	0
412	20240701	120800	70559600	53000	53000	53000	53000	0
413	20240701	120700	70559600	53000	53000	53000	53000	0
414	20240701	120600	70559600	53000	53000	53000	53000	0
415	20240701	120500	70559600	53000	53000	53000	53000	0
416	20240701	120400	70559600	53000	53000	53000	53000	1
417	20240701	120300	70506600	53000	53000	53000	53000	0
418	20240701	120200	70506600	53000	53000	53000	53000	0
419	20240701	120100	70506600	53000	53000	53000	53000	0
420	20240701	120000	70506600	53000	53000	53000	53000	0
421	20240701	115900	70506600	53000	53000	53000	53000	0
422	20240701	115800	70506600	53000	53000	53000	53000	0
423	20240701	115700	70506600	53000	53000	53000	53000	5
424	20240701	115600	70241600	53000	53000	53000	53000	1
425	20240701	115500	70188600	53000	53000	53000	53000	0
426	20240701	115400	70188600	53000	53000	53000	53000	0
427	20240701	115300	70188600	53000	53000	53000	53000	0
428	20240701	115200	70188600	53000	53000	53000	53000	0
429	20240701	115100	70188600	53000	53000	53000	53000	0
430	20240701	115000	70188600	53000	53000	53000	53000	0
431	20240701	114900	70188600	53000	53000	53000	53000	0
432	20240701	114800	70188600	53000	53000	53000	53000	0
433	20240701	114700	70188600	53000	53000	53000	53000	0
434	20240701	114600	70188600	53000	53000	53000	53000	0
435	20240701	114500	70188600	53000	53000	53000	53000	0
436	20240701	114400	70188600	53000	53000	53000	53000	0
437	20240701	114300	70188600	53000	53000	53000	53000	0
438	20240701	114200	70188600	53000	53000	53000	53000	0
439	20240701	114100	70188600	53000	53000	53000	53000	0
440	20240701	114000	70188600	53000	53000	53000	53000	0
441	20240701	113900	70188600	53000	53000	53000	53000	0
442	20240701	113800	70188600	53000	53000	53000	53000	0
443	20240701	113700	70188600	53000	53000	53000	53000	0
444	20240701	113600	70188600	53000	53000	53000	53000	0
445	20240701	113500	70188600	53000	53000	53000	53000	20
446	20240701	113400	69128600	53000	53000	53000	53000	0
447	20240701	113300	69128600	53000	53000	53000	53000	0
448	20240701	113200	69128600	53000	53000	53000	53000	0
449	20240701	113100	69128600	53000	53000	53000	53000	0
450	20240701	113000	69128600	53000	53000	53000	53000	0
451	20240701	112900	69128600	53000	53000	53000	53000	10
452	20240701	112800	68598600	52700	52700	52700	52700	0
453	20240701	112700	68598600	52700	52700	52700	52700	0
454	20240701	112600	68598600	52700	52700	52700	52700	0
455	20240701	112500	68598600	52700	52700	52700	52700	0
456	20240701	112400	68598600	52700	52700	52700	52700	0
457	20240701	112300	68598600	52700	52700	52700	52700	0
458	20240701	112200	68598600	52700	52700	52700	52700	0
459	20240701	112100	68598600	52700	52700	52700	52700	0
460	20240701	112000	68598600	52700	52700	52700	52700	0
461	20240701	111900	68598600	52700	52700	52700	52700	0
462	20240701	111800	68598600	52700	52700	52700	52700	0
463	20240701	111700	68598600	52700	52700	52700	52700	0
464	20240701	111600	68598600	52700	52700	52700	52700	0
465	20240701	111500	68598600	52700	52700	52700	52700	0
466	20240701	111400	68598600	52700	52700	52700	52700	0
467	20240701	111300	68598600	52700	52700	52700	52700	0
468	20240701	111200	68598600	52700	52700	52700	52700	0
469	20240701	111100	68598600	52700	52700	52700	52700	0
470	20240701	111000	68598600	52700	52700	52700	52700	0
471	20240701	110900	68598600	52700	52700	52700	52700	0
472	20240701	110800	68598600	52700	52700	52700	52700	0
473	20240701	110700	68598600	52700	52700	52700	52700	0
474	20240701	110600	68598600	52700	52700	52700	52700	0
475	20240701	110500	68598600	52700	52700	52700	52700	0
476	20240701	110400	68598600	52700	52700	52700	52700	0
477	20240701	110300	68598600	52700	52700	52700	52700	0
478	20240701	110200	68598600	52700	52700	52700	52700	0
479	20240701	110100	68598600	52700	52700	52700	52700	0
480	20240701	110000	68598600	52700	52700	52700	52700	0
481	20240701	105900	68598600	52700	52700	52700	52700	0
482	20240701	105800	68598600	52700	52700	52700	52700	0
483	20240701	105700	68598600	52700	52700	52700	52700	0
484	20240701	105600	68598600	52700	52700	52700	52700	0
485	20240701	105500	68598600	52700	52700	52700	52700	0
486	20240701	105400	68598600	52700	52700	52700	52700	0
487	20240701	105300	68598600	52700	52700	52700	52700	0
488	20240701	105200	68598600	52700	52700	52700	52700	0
489	20240701	105100	68598600	52700	52700	52700	52700	0
490	20240701	105000	68598600	52700	52700	52700	52700	0
491	20240701	104900	68598600	52700	52700	52700	52700	0
492	20240701	104800	68598600	52700	52700	52700	52700	0
493	20240701	104700	68598600	52700	52700	52700	52700	0
494	20240701	104600	68598600	52700	52700	52700	52700	0
495	20240701	104500	68598600	52700	52700	52700	52700	0
496	20240701	104400	68598600	52700	52700	52700	52700	5
497	20240701	104300	68335100	52700	52700	52700	52700	0
498	20240701	104200	68335100	52700	52700	52700	52700	1
499	20240701	104100	68282400	52700	52700	52700	52700	20
500	20240701	104000	67228400	52800	52800	52800	52800	0
501	20240701	103900	67228400	52800	52800	52800	52800	1
502	20240701	103800	67175600	52800	52800	52800	52800	0
503	20240701	103700	67175600	52800	52800	52800	52800	8
504	20240701	103600	66753200	52800	52900	52900	52800	12
505	20240701	103500	66119500	52900	52900	52900	52900	0
506	20240701	103400	66119500	52900	52900	52900	52900	0
507	20240701	103300	66119500	52900	52900	52900	52900	0
508	20240701	103200	66119500	52900	52900	52900	52900	20
509	20240701	103100	65061500	53500	53500	53500	53500	0
510	20240701	103000	65061500	53500	53500	53500	53500	0
511	20240701	102900	65061500	53500	53500	53500	53500	0
512	20240701	102800	65061500	53500	53500	53500	53500	0
513	20240701	102700	65061500	53500	53500	53500	53500	0
514	20240701	102600	65061500	53500	53500	53500	53500	0
515	20240701	102500	65061500	53500	53500	53500	53500	0
516	20240701	102400	65061500	53500	53500	53500	53500	29
517	20240701	102300	63510000	53500	53500	53500	53500	0
518	20240701	102200	63510000	53500	53500	53500	53500	0
519	20240701	102100	63510000	53500	53500	53500	53500	0
520	20240701	102000	63510000	53500	53100	53500	53100	74
521	20240701	101900	59563100	53100	53100	53100	53100	0
522	20240701	101800	59563100	53100	53100	53100	53100	1
523	20240701	101700	59510000	52600	52600	52600	52600	0
524	20240701	101600	59510000	52600	52600	52600	52600	0
525	20240701	101500	59510000	52600	52600	52600	52600	0
526	20240701	101400	59510000	52600	52600	52600	52600	0
527	20240701	101300	59510000	52600	52600	52600	52600	0
528	20240701	101200	59510000	52600	52600	52600	52600	0
529	20240701	101100	59510000	52600	52600	52600	52600	0
530	20240701	101000	59510000	52600	52600	52600	52600	0
531	20240701	100900	59510000	52600	52800	52800	52600	46
532	20240701	100800	57085400	53400	53400	53400	53400	0
533	20240701	100700	57085400	53400	53400	53400	53400	0
534	20240701	100600	57085400	53400	53300	53400	52800	35
535	20240701	100500	55236300	52800	53200	53200	52700	25
536	20240701	100400	53913700	53600	53600	53600	53600	0
537	20240701	100300	53913700	53600	53600	53600	53600	0
538	20240701	100200	53913700	53600	53600	53600	53600	1
539	20240701	100100	53860100	53400	53400	53400	53400	5
540	20240701	100000	53593100	53600	53600	53600	53600	1
541	20240701	095900	53539500	53600	53600	53600	53600	0
542	20240701	095800	53539500	53600	53400	53600	53400	14
543	20240701	095700	52791500	53400	53400	53400	53400	0
544	20240701	095600	52791500	53400	53400	53400	53400	0
545	20240701	095500	52791500	53400	53400	53400	53400	0
546	20240701	095400	52791500	53400	53400	53400	53300	155
547	20240701	095300	44524600	53600	53600	53600	53600	27
548	20240701	095200	43077400	53700	53700	53700	53700	1
549	20240701	095100	43023700	53700	53400	53700	53400	5
550	20240701	095000	42756100	53400	53700	53700	53400	75
551	20240701	094900	38736700	54300	53700	54300	53700	31
552	20240701	094800	37070800	53700	54400	54600	53700	89
553	20240701	094700	32244600	54500	54500	54700	54000	76
554	20240701	094600	28128100	54600	54000	54600	54000	142
555	20240701	094500	20429900	54000	53400	54000	53400	94
556	20240701	094400	15385600	53300	53300	53300	53300	12
557	20240701	094300	14746000	53300	53100	53300	53100	17
558	20240701	094200	13840300	53000	52900	53000	52900	12
559	20240701	094100	13205300	52700	52700	52700	52700	0
560	20240701	094000	13205300	52700	52700	52700	52700	0
561	20240701	093900	13205300	52700	52700	52700	52700	0
562	20240701	093800	13205300	52700	52700	52700	52700	9
563	20240701	093700	12731000	52600	52600	52600	52600	5
564	20240701	093600	12468000	52600	52600	52600	52600	6
565	20240701	093500	12152400	52600	52700	52700	52600	3
566	20240701	093400	11994500	52900	52900	52900	52900	0
567	20240701	093300	11994500	52900	52700	52900	52700	11
568	20240701	093200	11412800	52500	52400	52500	52400	88
569	20240701	093100	6796300	52400	52400	52400	52400	0
570	20240701	093000	6796300	52400	52400	52400	52400	0
571	20240701	092900	6796300	52400	52400	52400	52400	0
572	20240701	092800	6796300	52400	52200	52400	52200	6
573	20240701	092700	6482200	52200	52200	52200	52200	0
574	20240701	092600	6482200	52200	52200	52200	52200	5
575	20240701	092500	6221200	52200	52200	52200	52200	0
576	20240701	092400	6221200	52200	52200	52200	52200	0
577	20240701	092300	6221200	52200	52200	52200	52200	3
578	20240701	092200	6064600	52000	52000	52000	52000	0
579	20240701	092100	6064600	52000	52000	52000	52000	0
580	20240701	092000	6064600	52000	52000	52000	52000	1
581	20240701	091900	6012600	51900	51900	51900	51900	0
582	20240701	091800	6012600	51900	51900	51900	51900	0
583	20240701	091700	6012600	51900	51900	51900	51900	0
584	20240701	091600	6012600	51900	51900	51900	51900	21
585	20240701	091500	4922700	51900	51900	51900	51900	0
586	20240701	091400	4922700	51900	51900	51900	51900	0
587	20240701	091300	4922700	51900	51900	51900	51900	0
588	20240701	091200	4922700	51900	51900	51900	51900	0
589	20240701	091100	4922700	51900	51900	51900	51900	0
590	20240701	091000	4922700	51900	51900	51900	51900	0
591	20240701	090900	4922700	51900	51900	51900	51900	0
592	20240701	090800	4922700	51900	51900	51900	51900	15
593	20240701	090700	4144200	51900	51900	51900	51900	0
594	20240701	090600	4144200	51900	51900	51900	51900	0
595	20240701	090500	4144200	51900	51900	51900	51900	2
596	20240701	090400	4040400	51800	51800	51800	51800	0
597	20240701	090300	4040400	51800	51800	51800	51800	0
598	20240701	090200	4040400	51800	51800	51800	51800	0
599	20240701	090100	4040400	51800	51800	51800	51800	0
600	20240701	090000	4040400	51800	51800	51800	51800	78