KissMeData/017390/min/candle-20240724.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240724	190200	165113500	55600	55600	55600	55600	63
3	20240724	190100	165113500	55600	55600	55600	55600	0
4	20240724	190000	165113500	55600	55600	55600	55600	0
5	20240724	185900	165113500	55600	55600	55600	55600	0
6	20240724	185800	165113500	55600	55600	55600	55600	0
7	20240724	185700	165113500	55600	55600	55600	55600	0
8	20240724	185600	165113500	55600	55600	55600	55600	0
9	20240724	185500	165113500	55600	55600	55600	55600	0
10	20240724	185400	165113500	55600	55600	55600	55600	0
11	20240724	185300	165113500	55600	55600	55600	55600	0
12	20240724	185200	165113500	55600	55600	55600	55600	0
13	20240724	185100	165113500	55600	55600	55600	55600	0
14	20240724	185000	165113500	55600	55600	55600	55600	0
15	20240724	184900	165113500	55600	55600	55600	55600	0
16	20240724	184800	165113500	55600	55600	55600	55600	0
17	20240724	184700	165113500	55600	55600	55600	55600	0
18	20240724	184600	165113500	55600	55600	55600	55600	0
19	20240724	184500	165113500	55600	55600	55600	55600	0
20	20240724	184400	165113500	55600	55600	55600	55600	0
21	20240724	184300	165113500	55600	55600	55600	55600	0
22	20240724	184200	165113500	55600	55600	55600	55600	0
23	20240724	184100	165113500	55600	55600	55600	55600	0
24	20240724	184000	165113500	55600	55600	55600	55600	0
25	20240724	183900	165113500	55600	55600	55600	55600	0
26	20240724	183800	165113500	55600	55600	55600	55600	0
27	20240724	183700	165113500	55600	55600	55600	55600	0
28	20240724	183600	165113500	55600	55600	55600	55600	0
29	20240724	183500	165113500	55600	55600	55600	55600	0
30	20240724	183400	165113500	55600	55600	55600	55600	0
31	20240724	183300	165113500	55600	55600	55600	55600	0
32	20240724	183200	165113500	55600	55600	55600	55600	63
33	20240724	183100	165113500	55600	55600	55600	55600	0
34	20240724	183000	165113500	55600	55600	55600	55600	0
35	20240724	182900	165113500	55600	55600	55600	55600	0
36	20240724	182800	165113500	55600	55600	55600	55600	0
37	20240724	182700	165113500	55600	55600	55600	55600	0
38	20240724	182600	165113500	55600	55600	55600	55600	0
39	20240724	182500	165113500	55600	55600	55600	55600	0
40	20240724	182400	165113500	55600	55600	55600	55600	0
41	20240724	182300	165113500	55600	55600	55600	55600	0
42	20240724	182200	165113500	55600	55600	55600	55600	0
43	20240724	182100	165113500	55600	55600	55600	55600	0
44	20240724	182000	165113500	55600	55600	55600	55600	0
45	20240724	181900	165113500	55600	55600	55600	55600	0
46	20240724	181800	165113500	55600	55600	55600	55600	0
47	20240724	181700	165113500	55600	55600	55600	55600	0
48	20240724	181600	165113500	55600	55600	55600	55600	0
49	20240724	181500	165113500	55600	55600	55600	55600	0
50	20240724	181400	165113500	55600	55600	55600	55600	0
51	20240724	181300	165113500	55600	55600	55600	55600	0
52	20240724	181200	165113500	55600	55600	55600	55600	0
53	20240724	181100	165113500	55600	55600	55600	55600	0
54	20240724	181000	165113500	55600	55600	55600	55600	0
55	20240724	180900	165113500	55600	55600	55600	55600	0
56	20240724	180800	165113500	55600	55600	55600	55600	0
57	20240724	180700	165113500	55600	55600	55600	55600	0
58	20240724	180600	165113500	55600	55600	55600	55600	0
59	20240724	180500	165113500	55600	55600	55600	55600	0
60	20240724	180400	165113500	55600	55600	55600	55600	0
61	20240724	180300	165113500	55600	55600	55600	55600	0
62	20240724	180200	165113500	55600	55600	55600	55600	63
63	20240724	180100	165113500	55600	55600	55600	55600	0
64	20240724	180000	165113500	55600	55600	55600	55600	0
65	20240724	175900	165113500	55600	55600	55600	55600	0
66	20240724	175800	165113500	55600	55600	55600	55600	0
67	20240724	175700	165113500	55600	55600	55600	55600	0
68	20240724	175600	165113500	55600	55600	55600	55600	0
69	20240724	175500	165113500	55600	55600	55600	55600	0
70	20240724	175400	165113500	55600	55600	55600	55600	0
71	20240724	175300	165113500	55600	55600	55600	55600	0
72	20240724	175200	165113500	55600	55600	55600	55600	0
73	20240724	175100	165113500	55600	55600	55600	55600	0
74	20240724	175000	165113500	55600	55600	55600	55600	0
75	20240724	174900	165113500	55600	55600	55600	55600	0
76	20240724	174800	165113500	55600	55600	55600	55600	0
77	20240724	174700	165113500	55600	55600	55600	55600	0
78	20240724	174600	165113500	55600	55600	55600	55600	0
79	20240724	174500	165113500	55600	55600	55600	55600	0
80	20240724	174400	165113500	55600	55600	55600	55600	0
81	20240724	174300	165113500	55600	55600	55600	55600	0
82	20240724	174200	165113500	55600	55600	55600	55600	0
83	20240724	174100	165113500	55600	55600	55600	55600	0
84	20240724	174000	165113500	55600	55600	55600	55600	0
85	20240724	173900	165113500	55600	55600	55600	55600	0
86	20240724	173800	165113500	55600	55600	55600	55600	0
87	20240724	173700	165113500	55600	55600	55600	55600	0
88	20240724	173600	165113500	55600	55600	55600	55600	0
89	20240724	173500	165113500	55600	55600	55600	55600	0
90	20240724	173400	165113500	55600	55600	55600	55600	0
91	20240724	173300	165113500	55600	55600	55600	55600	0
92	20240724	173200	165113500	55600	55600	55600	55600	63
93	20240724	173100	165113500	55600	55600	55600	55600	0
94	20240724	173000	165113500	55600	55600	55600	55600	0
95	20240724	172900	165113500	55600	55600	55600	55600	0
96	20240724	172800	165113500	55600	55600	55600	55600	0
97	20240724	172700	165113500	55600	55600	55600	55600	0
98	20240724	172600	165113500	55600	55600	55600	55600	0
99	20240724	172500	165113500	55600	55600	55600	55600	0
100	20240724	172400	165113500	55600	55600	55600	55600	0
101	20240724	172300	165113500	55600	55600	55600	55600	0
102	20240724	172200	165113500	55600	55600	55600	55600	0
103	20240724	172100	165113500	55600	55600	55600	55600	0
104	20240724	172000	165113500	55600	55600	55600	55600	0
105	20240724	171900	165113500	55600	55600	55600	55600	0
106	20240724	171800	165113500	55600	55600	55600	55600	0
107	20240724	171700	165113500	55600	55600	55600	55600	0
108	20240724	171600	165113500	55600	55600	55600	55600	0
109	20240724	171500	165113500	55600	55600	55600	55600	0
110	20240724	171400	165113500	55600	55600	55600	55600	0
111	20240724	171300	165113500	55600	55600	55600	55600	0
112	20240724	171200	165113500	55600	55600	55600	55600	0
113	20240724	171100	165113500	55600	55600	55600	55600	0
114	20240724	171000	165113500	55600	55600	55600	55600	0
115	20240724	170900	165113500	55600	55600	55600	55600	0
116	20240724	170800	165113500	55600	55600	55600	55600	0
117	20240724	170700	165113500	55600	55600	55600	55600	0
118	20240724	170600	165113500	55600	55600	55600	55600	0
119	20240724	170500	165113500	55600	55600	55600	55600	0
120	20240724	170400	165113500	55600	55600	55600	55600	0
121	20240724	170300	165113500	55600	55600	55600	55600	0
122	20240724	170200	165113500	55600	55600	55600	55600	63
123	20240724	170100	165113500	55600	55600	55600	55600	0
124	20240724	170000	165113500	55600	55600	55600	55600	0
125	20240724	165900	165113500	55600	55600	55600	55600	0
126	20240724	165800	165113500	55600	55600	55600	55600	0
127	20240724	165700	165113500	55600	55600	55600	55600	0
128	20240724	165600	165113500	55600	55600	55600	55600	0
129	20240724	165500	165113500	55600	55600	55600	55600	0
130	20240724	165400	165113500	55600	55600	55600	55600	0
131	20240724	165300	165113500	55600	55600	55600	55600	0
132	20240724	165200	165113500	55600	55600	55600	55600	0
133	20240724	165100	165113500	55600	55600	55600	55600	0
134	20240724	165000	165113500	55600	55600	55600	55600	0
135	20240724	164900	165113500	55600	55600	55600	55600	0
136	20240724	164800	165113500	55600	55600	55600	55600	0
137	20240724	164700	165113500	55600	55600	55600	55600	0
138	20240724	164600	165113500	55600	55600	55600	55600	0
139	20240724	164500	165113500	55600	55600	55600	55600	0
140	20240724	164400	165113500	55600	55600	55600	55600	0
141	20240724	164300	165113500	55600	55600	55600	55600	0
142	20240724	164200	165113500	55600	55600	55600	55600	0
143	20240724	164100	165113500	55600	55600	55600	55600	0
144	20240724	164000	165113500	55600	55600	55600	55600	0
145	20240724	163900	165113500	55600	55600	55600	55600	0
146	20240724	163800	165113500	55600	55600	55600	55600	0
147	20240724	163700	165113500	55600	55600	55600	55600	0
148	20240724	163600	165113500	55600	55600	55600	55600	0
149	20240724	163500	165113500	55600	55600	55600	55600	0
150	20240724	163400	165113500	55600	55600	55600	55600	0
151	20240724	163300	165113500	55600	55600	55600	55600	0
152	20240724	163200	165113500	55600	55600	55600	55600	63
153	20240724	163100	165113500	55600	55600	55600	55600	0
154	20240724	163000	165113500	55600	55600	55600	55600	0
155	20240724	162900	165113500	55600	55600	55600	55600	0
156	20240724	162800	165113500	55600	55600	55600	55600	0
157	20240724	162700	165113500	55600	55600	55600	55600	0
158	20240724	162600	165113500	55600	55600	55600	55600	0
159	20240724	162500	165113500	55600	55600	55600	55600	0
160	20240724	162400	165113500	55600	55600	55600	55600	0
161	20240724	162300	165113500	55600	55600	55600	55600	0
162	20240724	162200	165113500	55600	55600	55600	55600	0
163	20240724	162100	165113500	55600	55600	55600	55600	0
164	20240724	162000	165113500	55600	55600	55600	55600	0
165	20240724	161900	165113500	55600	55600	55600	55600	0
166	20240724	161800	165113500	55600	55600	55600	55600	0
167	20240724	161700	165113500	55600	55600	55600	55600	0
168	20240724	161600	165113500	55600	55600	55600	55600	0
169	20240724	161500	165113500	55600	55600	55600	55600	0
170	20240724	161400	165113500	55600	55600	55600	55600	0
171	20240724	161300	165113500	55600	55600	55600	55600	0
172	20240724	161200	165113500	55600	55600	55600	55600	0
173	20240724	161100	165113500	55600	55600	55600	55600	0
174	20240724	161000	165113500	55600	55600	55600	55600	0
175	20240724	160900	165113500	55600	55600	55600	55600	0
176	20240724	160800	165113500	55600	55600	55600	55600	0
177	20240724	160700	165113500	55600	55600	55600	55600	0
178	20240724	160600	165113500	55600	55600	55600	55600	0
179	20240724	160500	165113500	55600	55600	55600	55600	0
180	20240724	160400	165113500	55600	55600	55600	55600	0
181	20240724	160300	165113500	55600	55600	55600	55600	0
182	20240724	160200	165113500	55600	55600	55600	55600	63
183	20240724	160100	165113500	55600	55600	55600	55600	0
184	20240724	160000	165113500	55600	55600	55600	55600	0
185	20240724	155900	165113500	55600	55600	55600	55600	0
186	20240724	155800	165113500	55600	55600	55600	55600	0
187	20240724	155700	165113500	55600	55600	55600	55600	0
188	20240724	155600	165113500	55600	55600	55600	55600	0
189	20240724	155500	165113500	55600	55600	55600	55600	0
190	20240724	155400	165113500	55600	55600	55600	55600	0
191	20240724	155300	165113500	55600	55600	55600	55600	0
192	20240724	155200	165113500	55600	55600	55600	55600	0
193	20240724	155100	165113500	55600	55600	55600	55600	0
194	20240724	155000	165113500	55600	55600	55600	55600	0
195	20240724	154900	165113500	55600	55600	55600	55600	0
196	20240724	154800	165113500	55600	55600	55600	55600	0
197	20240724	154700	165113500	55600	55600	55600	55600	0
198	20240724	154600	165113500	55600	55600	55600	55600	0
199	20240724	154500	165113500	55600	55600	55600	55600	0
200	20240724	154400	165113500	55600	55600	55600	55600	0
201	20240724	154300	165113500	55600	55600	55600	55600	0
202	20240724	154200	165113500	55600	55600	55600	55600	0
203	20240724	154100	165113500	55600	55600	55600	55600	0
204	20240724	154000	165113500	55600	55600	55600	55600	0
205	20240724	153900	165113500	55600	55600	55600	55600	0
206	20240724	153800	165113500	55600	55600	55600	55600	0
207	20240724	153700	165113500	55600	55600	55600	55600	0
208	20240724	153600	165113500	55600	55600	55600	55600	0
209	20240724	153500	165113500	55600	55600	55600	55600	0
210	20240724	153400	165113500	55600	55600	55600	55600	0
211	20240724	153300	165113500	55600	55600	55600	55600	0
212	20240724	153200	165113500	55600	55600	55600	55600	63
213	20240724	153100	165113500	55600	55600	55600	55600	0
214	20240724	153000	165113500	55600	55600	55600	55600	63
215	20240724	152900	161610700	55700	55700	55700	55700	0
216	20240724	152800	161610700	55700	55700	55700	55700	0
217	20240724	152700	161610700	55700	55700	55700	55700	0
218	20240724	152600	161610700	55700	55700	55700	55700	0
219	20240724	152500	161610700	55700	55700	55700	55700	0
220	20240724	152400	161610700	55700	55700	55700	55700	0
221	20240724	152300	161610700	55700	55700	55700	55700	0
222	20240724	152200	161610700	55700	55700	55700	55700	0
223	20240724	152100	161610700	55700	55700	55700	55700	0
224	20240724	152000	161610700	55700	55700	55700	55700	0
225	20240724	151900	161610700	55700	55700	55700	55700	2
226	20240724	151800	161499300	55700	55700	55700	55700	0
227	20240724	151700	161499300	55700	55700	55700	55700	0
228	20240724	151600	161499300	55700	55700	55700	55700	0
229	20240724	151500	161499300	55700	55600	55700	55600	60
230	20240724	151400	158163200	55600	55600	55600	55600	21
231	20240724	151300	156995600	55700	55700	55700	55700	0
232	20240724	151200	156995600	55700	55700	55700	55700	0
233	20240724	151100	156995600	55700	55700	55700	55700	0
234	20240724	151000	156995600	55700	55600	55700	55600	4
235	20240724	150900	156772900	55600	55600	55600	55600	0
236	20240724	150800	156772900	55600	55600	55600	55600	0
237	20240724	150700	156772900	55600	55600	55600	55600	0
238	20240724	150600	156772900	55600	55600	55600	55600	0
239	20240724	150500	156772900	55600	55600	55600	55600	0
240	20240724	150400	156772900	55600	55600	55600	55600	47
241	20240724	150300	154159700	55600	55600	55600	55600	11
242	20240724	150200	153548100	55700	55700	55700	55700	0
243	20240724	150100	153548100	55700	55700	55700	55700	0
244	20240724	150000	153548100	55700	55600	55700	55600	2
245	20240724	145900	153436800	55700	55700	55700	55700	0
246	20240724	145800	153436800	55700	55700	55700	55700	0
247	20240724	145700	153436800	55700	55700	55700	55700	0
248	20240724	145600	153436800	55700	55700	55700	55700	5
249	20240724	145500	153158300	55600	55600	55600	55600	0
250	20240724	145400	153158300	55600	55600	55600	55600	2
251	20240724	145300	153047100	55600	55600	55600	55600	0
252	20240724	145200	153047100	55600	55600	55600	55600	0
253	20240724	145100	153047100	55600	55600	55600	55600	1
254	20240724	145000	152991500	55700	55700	55700	55700	0
255	20240724	144900	152991500	55700	55700	55700	55700	0
256	20240724	144800	152991500	55700	55700	55700	55700	0
257	20240724	144700	152991500	55700	55700	55700	55700	0
258	20240724	144600	152991500	55700	55700	55700	55700	0
259	20240724	144500	152991500	55700	55700	55700	55700	0
260	20240724	144400	152991500	55700	55700	55700	55700	0
261	20240724	144300	152991500	55700	55700	55700	55700	1
262	20240724	144200	152935800	55700	55700	55700	55700	0
263	20240724	144100	152935800	55700	55700	55700	55700	0
264	20240724	144000	152935800	55700	55700	55700	55700	0
265	20240724	143900	152935800	55700	55700	55700	55700	0
266	20240724	143800	152935800	55700	55700	55700	55700	0
267	20240724	143700	152935800	55700	55700	55700	55700	0
268	20240724	143600	152935800	55700	55700	55700	55700	0
269	20240724	143500	152935800	55700	55700	55700	55700	0
270	20240724	143400	152935800	55700	55700	55700	55700	0
271	20240724	143300	152935800	55700	55700	55700	55700	0
272	20240724	143200	152935800	55700	55700	55700	55700	3
273	20240724	143100	152768700	55700	55700	55700	55700	0
274	20240724	143000	152768700	55700	55700	55700	55700	0
275	20240724	142900	152768700	55700	55700	55700	55700	0
276	20240724	142800	152768700	55700	55700	55700	55700	1
277	20240724	142700	152713000	55700	55700	55700	55700	0
278	20240724	142600	152713000	55700	55700	55700	55700	0
279	20240724	142500	152713000	55700	55700	55700	55700	0
280	20240724	142400	152713000	55700	55700	55700	55700	2
281	20240724	142300	152601600	55700	55700	55700	55700	0
282	20240724	142200	152601600	55700	55700	55700	55700	0
283	20240724	142100	152601600	55700	55700	55700	55700	0
284	20240724	142000	152601600	55700	55600	55700	55600	5
285	20240724	141900	152323500	55600	55600	55600	55600	50
286	20240724	141800	149543500	55600	55600	55600	55600	0
287	20240724	141700	149543500	55600	55600	55600	55600	0
288	20240724	141600	149543500	55600	55600	55600	55600	0
289	20240724	141500	149543500	55600	55600	55600	55600	0
290	20240724	141400	149543500	55600	55600	55600	55600	90
291	20240724	141300	144539500	55600	55600	55600	55600	1
292	20240724	141200	144483900	55600	55600	55600	55600	0
293	20240724	141100	144483900	55600	55600	55600	55600	0
294	20240724	141000	144483900	55600	55700	55700	55600	164
295	20240724	140900	135349300	55700	55700	55700	55700	1
296	20240724	140800	135293600	55600	55600	55600	55600	1
297	20240724	140700	135238000	55600	55600	55600	55600	6
298	20240724	140600	134904400	55600	55600	55600	55600	23
299	20240724	140500	133625600	55600	55600	55600	55600	0
300	20240724	140400	133625600	55600	55600	55600	55600	0
301	20240724	140300	133625600	55600	55600	55600	55600	0
302	20240724	140200	133625600	55600	55600	55600	55600	0
303	20240724	140100	133625600	55600	55600	55600	55600	0
304	20240724	140000	133625600	55600	55600	55600	55600	0
305	20240724	135900	133625600	55600	55600	55600	55600	0
306	20240724	135800	133625600	55600	55600	55600	55600	1
307	20240724	135700	133570000	55600	55600	55600	55600	0
308	20240724	135600	133570000	55600	55600	55600	55600	10
309	20240724	135500	133014000	55600	55600	55600	55600	0
310	20240724	135400	133014000	55600	55600	55600	55600	0
311	20240724	135300	133014000	55600	55600	55600	55600	0
312	20240724	135200	133014000	55600	55600	55600	55600	0
313	20240724	135100	133014000	55600	55600	55600	55600	0
314	20240724	135000	133014000	55600	55600	55600	55600	3
315	20240724	134900	132847200	55500	55500	55500	55500	90
316	20240724	134800	127852200	55600	55600	55600	55600	0
317	20240724	134700	127852200	55600	55600	55600	55600	0
318	20240724	134600	127852200	55600	55600	55600	55600	13
319	20240724	134500	127129400	55600	55600	55600	55600	0
320	20240724	134400	127129400	55600	55600	55600	55600	0
321	20240724	134300	127129400	55600	55600	55600	55600	1
322	20240724	134200	127073800	55700	55700	55700	55700	1
323	20240724	134100	127018100	55600	55600	55600	55600	18
324	20240724	134000	126017300	55600	55700	55700	55600	66
325	20240724	133900	122347600	55700	55700	55700	55700	0
326	20240724	133800	122347600	55700	55700	55700	55700	0
327	20240724	133700	122347600	55700	55700	55700	55700	0
328	20240724	133600	122347600	55700	55700	55700	55700	0
329	20240724	133500	122347600	55700	55700	55700	55700	0
330	20240724	133400	122347600	55700	55700	55700	55700	0
331	20240724	133300	122347600	55700	55600	55700	55600	20
332	20240724	133200	121234600	55600	55600	55600	55600	0
333	20240724	133100	121234600	55600	55700	55700	55500	1031
334	20240724	133000	63879300	55800	55800	55800	55800	0
335	20240724	132900	63879300	55800	55800	55800	55800	0
336	20240724	132800	63879300	55800	55800	55800	55800	0
337	20240724	132700	63879300	55800	55800	55800	55800	0
338	20240724	132600	63879300	55800	55800	55800	55800	0
339	20240724	132500	63879300	55800	55800	55800	55800	0
340	20240724	132400	63879300	55800	55800	55800	55800	0
341	20240724	132300	63879300	55800	55800	55800	55800	0
342	20240724	132200	63879300	55800	55800	55800	55800	0
343	20240724	132100	63879300	55800	55800	55800	55800	0
344	20240724	132000	63879300	55800	55800	55800	55800	0
345	20240724	131900	63879300	55800	55800	55800	55800	0
346	20240724	131800	63879300	55800	55800	55800	55800	0
347	20240724	131700	63879300	55800	55800	55800	55800	0
348	20240724	131600	63879300	55800	55800	55800	55800	0
349	20240724	131500	63879300	55800	55800	55800	55800	0
350	20240724	131400	63879300	55800	55800	55800	55800	0
351	20240724	131300	63879300	55800	55800	55800	55800	0
352	20240724	131200	63879300	55800	55800	55800	55800	0
353	20240724	131100	63879300	55800	55800	55800	55800	0
354	20240724	131000	63879300	55800	55800	55800	55800	0
355	20240724	130900	63879300	55800	55800	55800	55800	0
356	20240724	130800	63879300	55800	55800	55800	55800	6
357	20240724	130700	63544500	55800	55800	55800	55800	0
358	20240724	130600	63544500	55800	55800	55800	55800	0
359	20240724	130500	63544500	55800	55800	55800	55800	0
360	20240724	130400	63544500	55800	55800	55800	55800	0
361	20240724	130300	63544500	55800	55800	55800	55800	5
362	20240724	130200	63265500	55800	55800	55800	55800	0
363	20240724	130100	63265500	55800	55800	55800	55800	0
364	20240724	130000	63265500	55800	55800	55800	55800	1
365	20240724	125900	63209700	55700	55700	55700	55700	0
366	20240724	125800	63209700	55700	55700	55700	55700	0
367	20240724	125700	63209700	55700	55700	55700	55700	0
368	20240724	125600	63209700	55700	55700	55700	55700	0
369	20240724	125500	63209700	55700	55700	55700	55700	11
370	20240724	125400	62597000	55800	55800	55800	55800	0
371	20240724	125300	62597000	55800	55800	55800	55800	0
372	20240724	125200	62597000	55800	55800	55800	55800	0
373	20240724	125100	62597000	55800	55800	55800	55800	0
374	20240724	125000	62597000	55800	55800	55800	55800	0
375	20240724	124900	62597000	55800	55800	55800	55800	0
376	20240724	124800	62597000	55800	55800	55800	55800	0
377	20240724	124700	62597000	55800	55800	55800	55800	0
378	20240724	124600	62597000	55800	55800	55800	55800	0
379	20240724	124500	62597000	55800	55800	55800	55800	0
380	20240724	124400	62597000	55800	55800	55800	55800	2
381	20240724	124300	62485400	55800	55800	55800	55800	0
382	20240724	124200	62485400	55800	55800	55800	55800	0
383	20240724	124100	62485400	55800	55800	55800	55800	0
384	20240724	124000	62485400	55800	55800	55800	55800	0
385	20240724	123900	62485400	55800	55800	55800	55800	13
386	20240724	123800	61760000	55800	55800	55800	55800	0
387	20240724	123700	61760000	55800	55800	55800	55800	0
388	20240724	123600	61760000	55800	55800	55800	55800	0
389	20240724	123500	61760000	55800	55800	55800	55800	0
390	20240724	123400	61760000	55800	55800	55800	55800	0
391	20240724	123300	61760000	55800	55800	55800	55800	6
392	20240724	123200	61425200	55700	55800	55800	55700	6
393	20240724	123100	61090500	55800	55800	55800	55800	0
394	20240724	123000	61090500	55800	55800	55800	55800	0
395	20240724	122900	61090500	55800	55800	55800	55800	0
396	20240724	122800	61090500	55800	55800	55800	55800	0
397	20240724	122700	61090500	55800	55800	55800	55800	0
398	20240724	122600	61090500	55800	55800	55800	55800	1
399	20240724	122500	61034700	55800	55800	55800	55800	0
400	20240724	122400	61034700	55800	55800	55800	55800	0
401	20240724	122300	61034700	55800	55800	55800	55800	0
402	20240724	122200	61034700	55800	55800	55800	55800	0
403	20240724	122100	61034700	55800	55800	55800	55800	0
404	20240724	122000	61034700	55800	55800	55800	55800	0
405	20240724	121900	61034700	55800	55800	55800	55800	0
406	20240724	121800	61034700	55800	55800	55800	55800	0
407	20240724	121700	61034700	55800	55800	55800	55800	0
408	20240724	121600	61034700	55800	55800	55800	55800	10
409	20240724	121500	60476700	55800	55800	55800	55800	0
410	20240724	121400	60476700	55800	55800	55800	55800	0
411	20240724	121300	60476700	55800	55800	55800	55800	0
412	20240724	121200	60476700	55800	55800	55800	55800	0
413	20240724	121100	60476700	55800	55800	55800	55800	0
414	20240724	121000	60476700	55800	55800	55800	55800	0
415	20240724	120900	60476700	55800	55800	55800	55800	0
416	20240724	120800	60476700	55800	55800	55800	55800	0
417	20240724	120700	60476700	55800	55800	55800	55800	0
418	20240724	120600	60476700	55800	55800	55800	55800	0
419	20240724	120500	60476700	55800	55800	55800	55800	0
420	20240724	120400	60476700	55800	55800	55800	55800	5
421	20240724	120300	60197700	55700	55700	55700	55700	0
422	20240724	120200	60197700	55700	55700	55700	55700	52
423	20240724	120100	57301300	55800	55800	55800	55800	0
424	20240724	120000	57301300	55800	55800	55800	55800	0
425	20240724	115900	57301300	55800	55800	55800	55800	1
426	20240724	115800	57245500	55800	55800	55800	55800	5
427	20240724	115700	56966500	55700	55700	55700	55700	0
428	20240724	115600	56966500	55700	55700	55700	55700	47
429	20240724	115500	54348600	55800	55800	55800	55800	0
430	20240724	115400	54348600	55800	55800	55800	55800	0
431	20240724	115300	54348600	55800	55800	55800	55800	0
432	20240724	115200	54348600	55800	55800	55800	55800	0
433	20240724	115100	54348600	55800	55800	55800	55800	0
434	20240724	115000	54348600	55800	55800	55800	55800	0
435	20240724	114900	54348600	55800	55800	55800	55800	1
436	20240724	114800	54292800	55700	55700	55700	55700	0
437	20240724	114700	54292800	55700	55700	55700	55700	0
438	20240724	114600	54292800	55700	55700	55700	55700	1
439	20240724	114500	54237100	55700	55800	55800	55700	11
440	20240724	114400	53623400	55800	55800	55800	55800	0
441	20240724	114300	53623400	55800	55800	55800	55800	1
442	20240724	114200	53567600	55700	55700	55700	55700	0
443	20240724	114100	53567600	55700	55700	55700	55700	0
444	20240724	114000	53567600	55700	55700	55700	55700	0
445	20240724	113900	53567600	55700	55700	55700	55700	0
446	20240724	113800	53567600	55700	55700	55700	55700	0
447	20240724	113700	53567600	55700	55700	55700	55700	0
448	20240724	113600	53567600	55700	55700	55700	55700	51
449	20240724	113500	50726900	55700	55700	55700	55700	0
450	20240724	113400	50726900	55700	55700	55700	55700	0
451	20240724	113300	50726900	55700	55700	55700	55700	0
452	20240724	113200	50726900	55700	55700	55700	55700	0
453	20240724	113100	50726900	55700	55700	55700	55700	0
454	20240724	113000	50726900	55700	55700	55700	55700	0
455	20240724	112900	50726900	55700	55700	55700	55700	0
456	20240724	112800	50726900	55700	55700	55700	55700	0
457	20240724	112700	50726900	55700	55700	55700	55700	0
458	20240724	112600	50726900	55700	55700	55700	55700	0
459	20240724	112500	50726900	55700	55700	55700	55700	0
460	20240724	112400	50726900	55700	55700	55700	55700	0
461	20240724	112300	50726900	55700	55700	55700	55700	0
462	20240724	112200	50726900	55700	55800	55800	55700	18
463	20240724	112100	49722600	55800	55800	55800	55800	62
464	20240724	112000	46263000	55800	55800	55800	55800	0
465	20240724	111900	46263000	55800	55800	55800	55800	0
466	20240724	111800	46263000	55800	55800	55800	55800	15
467	20240724	111700	45426000	55800	55800	55800	55800	0
468	20240724	111600	45426000	55800	55800	55800	55800	0
469	20240724	111500	45426000	55800	55800	55800	55800	21
470	20240724	111400	44254200	55800	55800	55800	55800	0
471	20240724	111300	44254200	55800	55800	55800	55800	10
472	20240724	111200	43696200	55800	55800	55800	55800	0
473	20240724	111100	43696200	55800	55800	55800	55800	0
474	20240724	111000	43696200	55800	55800	55800	55800	1
475	20240724	110900	43640400	55900	55900	55900	55900	1
476	20240724	110800	43584500	55800	55800	55800	55800	0
477	20240724	110700	43584500	55800	55800	55800	55800	0
478	20240724	110600	43584500	55800	55800	55800	55800	0
479	20240724	110500	43584500	55800	55800	55800	55700	70
480	20240724	110400	39678600	55800	55800	55800	55700	26
481	20240724	110300	38227900	55800	55800	55800	55700	72
482	20240724	110200	34210500	55800	55800	55800	55800	30
483	20240724	110100	32536500	55800	55800	55800	55700	21
484	20240724	110000	31364800	55800	55800	55800	55800	20
485	20240724	105900	30248800	55800	55800	55800	55800	0
486	20240724	105800	30248800	55800	55800	55800	55800	0
487	20240724	105700	30248800	55800	55800	55800	55800	0
488	20240724	105600	30248800	55800	55800	55800	55800	0
489	20240724	105500	30248800	55800	55800	55800	55800	0
490	20240724	105400	30248800	55800	55800	55800	55800	0
491	20240724	105300	30248800	55800	55800	55800	55800	0
492	20240724	105200	30248800	55800	55800	55800	55800	0
493	20240724	105100	30248800	55800	55800	55800	55800	0
494	20240724	105000	30248800	55800	55800	55800	55800	5
495	20240724	104900	29969800	55700	55700	55700	55700	0
496	20240724	104800	29969800	55700	55700	55700	55700	0
497	20240724	104700	29969800	55700	55700	55700	55700	0
498	20240724	104600	29969800	55700	55800	55800	55700	56
499	20240724	104500	26845200	55800	55800	55800	55800	1
500	20240724	104400	26789400	55800	55800	55800	55800	0
501	20240724	104300	26789400	55800	55800	55800	55800	0
502	20240724	104200	26789400	55800	55800	55800	55800	0
503	20240724	104100	26789400	55800	55800	55800	55800	0
504	20240724	104000	26789400	55800	55800	55800	55800	0
505	20240724	103900	26789400	55800	55800	55800	55700	60
506	20240724	103800	23441500	55800	55800	55800	55800	0
507	20240724	103700	23441500	55800	55800	55800	55800	0
508	20240724	103600	23441500	55800	55800	55800	55800	0
509	20240724	103500	23441500	55800	55800	55800	55800	0
510	20240724	103400	23441500	55800	55800	55800	55800	0
511	20240724	103300	23441500	55800	55800	55800	55800	0
512	20240724	103200	23441500	55800	55800	55800	55800	0
513	20240724	103100	23441500	55800	55800	55800	55800	0
514	20240724	103000	23441500	55800	55800	55800	55800	0
515	20240724	102900	23441500	55800	55800	55800	55800	1
516	20240724	102800	23385700	55700	55700	55700	55700	1
517	20240724	102700	23330000	55700	55700	55700	55700	0
518	20240724	102600	23330000	55700	55700	55700	55700	0
519	20240724	102500	23330000	55700	55700	55700	55700	0
520	20240724	102400	23330000	55700	55700	55700	55700	0
521	20240724	102300	23330000	55700	55700	55700	55700	0
522	20240724	102200	23330000	55700	55700	55700	55700	0
523	20240724	102100	23330000	55700	55700	55700	55700	0
524	20240724	102000	23330000	55700	55700	55700	55700	0
525	20240724	101900	23330000	55700	55700	55700	55700	0
526	20240724	101800	23330000	55700	55700	55700	55700	0
527	20240724	101700	23330000	55700	55700	55700	55700	0
528	20240724	101600	23330000	55700	55700	55700	55700	0
529	20240724	101500	23330000	55700	55800	55800	55700	22
530	20240724	101400	22102500	55800	55800	55800	55800	0
531	20240724	101300	22102500	55800	55800	55800	55800	0
532	20240724	101200	22102500	55800	55800	55800	55800	10
533	20240724	101100	21544500	55800	55800	55800	55800	0
534	20240724	101000	21544500	55800	55800	55800	55800	69
535	20240724	100900	17694300	55800	55800	55800	55700	21
536	20240724	100800	16522600	55700	55700	55700	55700	1
537	20240724	100700	16466900	55700	55700	55700	55700	0
538	20240724	100600	16466900	55700	55700	55700	55700	21
539	20240724	100500	15297200	55600	55600	55600	55600	0
540	20240724	100400	15297200	55600	55700	55700	55600	21
541	20240724	100300	14127600	55700	55700	55700	55700	2
542	20240724	100200	14016200	55700	55700	55700	55700	1
543	20240724	100100	13960500	55700	55700	55700	55700	2
544	20240724	100000	13849100	55700	55700	55700	55700	0
545	20240724	095900	13849100	55700	55700	55700	55700	0
546	20240724	095800	13849100	55700	55700	55700	55700	2
547	20240724	095700	13737700	55700	55700	55700	55700	0
548	20240724	095600	13737700	55700	55700	55700	55700	0
549	20240724	095500	13737700	55700	55700	55700	55700	1
550	20240724	095400	13682000	55700	55700	55700	55700	0
551	20240724	095300	13682000	55700	55700	55700	55700	0
552	20240724	095200	13682000	55700	55700	55700	55700	0
553	20240724	095100	13682000	55700	55700	55700	55700	0
554	20240724	095000	13682000	55700	55700	55700	55700	0
555	20240724	094900	13682000	55700	55700	55700	55700	1
556	20240724	094800	13626300	55800	55700	55800	55700	12
557	20240724	094700	12957800	55700	55700	55700	55700	0
558	20240724	094600	12957800	55700	55700	55700	55700	0
559	20240724	094500	12957800	55700	55700	55700	55700	0
560	20240724	094400	12957800	55700	55700	55700	55700	0
561	20240724	094300	12957800	55700	55800	55800	55700	13
562	20240724	094200	12232500	55700	55700	55700	55700	0
563	20240724	094100	12232500	55700	55700	55700	55700	0
564	20240724	094000	12232500	55700	55800	55800	55700	37
565	20240724	093900	10168000	55800	55800	55800	55800	1
566	20240724	093800	10112200	55600	55600	55600	55600	0
567	20240724	093700	10112200	55600	55600	55600	55600	0
568	20240724	093600	10112200	55600	55600	55600	55600	0
569	20240724	093500	10112200	55600	55600	55600	55600	0
570	20240724	093400	10112200	55600	55600	55600	55600	0
571	20240724	093300	10112200	55600	55600	55600	55600	0
572	20240724	093200	10112200	55600	55600	55600	55600	12
573	20240724	093100	9445000	55600	55600	55600	55600	0
574	20240724	093000	9445000	55600	55600	55600	55600	0
575	20240724	092900	9445000	55600	55600	55600	55600	0
576	20240724	092800	9445000	55600	55600	55600	55600	0
577	20240724	092700	9445000	55600	55600	55600	55600	0
578	20240724	092600	9445000	55600	55600	55600	55600	0
579	20240724	092500	9445000	55600	55600	55600	55600	0
580	20240724	092400	9445000	55600	55600	55600	55600	0
581	20240724	092300	9445000	55600	55600	55600	55600	0
582	20240724	092200	9445000	55600	55600	55600	55600	0
583	20240724	092100	9445000	55600	55600	55600	55600	43
584	20240724	092000	7054200	55700	55700	55700	55700	0
585	20240724	091900	7054200	55700	55700	55700	55700	0
586	20240724	091800	7054200	55700	55700	55700	55700	2
587	20240724	091700	6942800	55600	55600	55600	55600	0
588	20240724	091600	6942800	55600	55600	55600	55600	1
589	20240724	091500	6887200	55600	55600	55600	55600	0
590	20240724	091400	6887200	55600	55600	55600	55600	0
591	20240724	091300	6887200	55600	55600	55600	55600	2
592	20240724	091200	6776000	55500	55500	55500	55500	0
593	20240724	091100	6776000	55500	55500	55500	55500	0
594	20240724	091000	6776000	55500	55700	55700	55500	32
595	20240724	090900	4999800	55600	55600	55600	55600	1
596	20240724	090800	4944200	55500	55500	55500	55500	0
597	20240724	090700	4944200	55500	55600	55600	55500	57
598	20240724	090600	1779200	55600	55600	55600	55600	0
599	20240724	090500	1779200	55600	55600	55600	55600	0
600	20240724	090400	1779200	55600	55600	55600	55600	7
601	20240724	090300	1390000	55600	55600	55600	55600	17
602	20240724	090200	444800	55600	55600	55600	55600	0
603	20240724	090100	444800	55600	55600	55600	55600	0
604	20240724	090000	444800	55600	55600	55600	55600	8