KissMeData/017390/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	190500	161429800	56700	56700	56700	56700	23
3	20240701	190400	161429800	56700	56700	56700	56700	0
4	20240701	190300	161429800	56700	56700	56700	56700	0
5	20240701	190200	161429800	56700	56700	56700	56700	0
6	20240701	190100	161429800	56700	56700	56700	56700	0
7	20240701	190000	161429800	56700	56700	56700	56700	0
8	20240701	185900	161429800	56700	56700	56700	56700	0
9	20240701	185800	161429800	56700	56700	56700	56700	0
10	20240701	185700	161429800	56700	56700	56700	56700	0
11	20240701	185600	161429800	56700	56700	56700	56700	0
12	20240701	185500	161429800	56700	56700	56700	56700	0
13	20240701	185400	161429800	56700	56700	56700	56700	0
14	20240701	185300	161429800	56700	56700	56700	56700	0
15	20240701	185200	161429800	56700	56700	56700	56700	0
16	20240701	185100	161429800	56700	56700	56700	56700	0
17	20240701	185000	161429800	56700	56700	56700	56700	0
18	20240701	184900	161429800	56700	56700	56700	56700	0
19	20240701	184800	161429800	56700	56700	56700	56700	0
20	20240701	184700	161429800	56700	56700	56700	56700	0
21	20240701	184600	161429800	56700	56700	56700	56700	0
22	20240701	184500	161429800	56700	56700	56700	56700	0
23	20240701	184400	161429800	56700	56700	56700	56700	0
24	20240701	184300	161429800	56700	56700	56700	56700	0
25	20240701	184200	161429800	56700	56700	56700	56700	0
26	20240701	184100	161429800	56700	56700	56700	56700	0
27	20240701	184000	161429800	56700	56700	56700	56700	0
28	20240701	183900	161429800	56700	56700	56700	56700	0
29	20240701	183800	161429800	56700	56700	56700	56700	0
30	20240701	183700	161429800	56700	56700	56700	56700	0
31	20240701	183600	161429800	56700	56700	56700	56700	0
32	20240701	183500	161429800	56700	56700	56700	56700	23
33	20240701	183400	161429800	56700	56700	56700	56700	0
34	20240701	183300	161429800	56700	56700	56700	56700	0
35	20240701	183200	161429800	56700	56700	56700	56700	0
36	20240701	183100	161429800	56700	56700	56700	56700	0
37	20240701	183000	161429800	56700	56700	56700	56700	0
38	20240701	182900	161429800	56700	56700	56700	56700	0
39	20240701	182800	161429800	56700	56700	56700	56700	0
40	20240701	182700	161429800	56700	56700	56700	56700	0
41	20240701	182600	161429800	56700	56700	56700	56700	0
42	20240701	182500	161429800	56700	56700	56700	56700	0
43	20240701	182400	161429800	56700	56700	56700	56700	0
44	20240701	182300	161429800	56700	56700	56700	56700	0
45	20240701	182200	161429800	56700	56700	56700	56700	0
46	20240701	182100	161429800	56700	56700	56700	56700	0
47	20240701	182000	161429800	56700	56700	56700	56700	0
48	20240701	181900	161429800	56700	56700	56700	56700	0
49	20240701	181800	161429800	56700	56700	56700	56700	0
50	20240701	181700	161429800	56700	56700	56700	56700	0
51	20240701	181600	161429800	56700	56700	56700	56700	0
52	20240701	181500	161429800	56700	56700	56700	56700	0
53	20240701	181400	161429800	56700	56700	56700	56700	0
54	20240701	181300	161429800	56700	56700	56700	56700	0
55	20240701	181200	161429800	56700	56700	56700	56700	0
56	20240701	181100	161429800	56700	56700	56700	56700	0
57	20240701	181000	161429800	56700	56700	56700	56700	0
58	20240701	180900	161429800	56700	56700	56700	56700	0
59	20240701	180800	161429800	56700	56700	56700	56700	0
60	20240701	180700	161429800	56700	56700	56700	56700	0
61	20240701	180600	161429800	56700	56700	56700	56700	0
62	20240701	180500	161429800	56700	56700	56700	56700	23
63	20240701	180400	161429800	56700	56700	56700	56700	0
64	20240701	180300	161429800	56700	56700	56700	56700	0
65	20240701	180200	161429800	56700	56700	56700	56700	0
66	20240701	180100	161429800	56700	56700	56700	56700	0
67	20240701	180000	161429800	56700	56700	56700	56700	0
68	20240701	175900	161429800	56700	56700	56700	56700	0
69	20240701	175800	161429800	56700	56700	56700	56700	0
70	20240701	175700	161429800	56700	56700	56700	56700	0
71	20240701	175600	161429800	56700	56700	56700	56700	0
72	20240701	175500	161429800	56700	56700	56700	56700	0
73	20240701	175400	161429800	56700	56700	56700	56700	0
74	20240701	175300	161429800	56700	56700	56700	56700	0
75	20240701	175200	161429800	56700	56700	56700	56700	0
76	20240701	175100	161429800	56700	56700	56700	56700	0
77	20240701	175000	161429800	56700	56700	56700	56700	0
78	20240701	174900	161429800	56700	56700	56700	56700	0
79	20240701	174800	161429800	56700	56700	56700	56700	0
80	20240701	174700	161429800	56700	56700	56700	56700	0
81	20240701	174600	161429800	56700	56700	56700	56700	0
82	20240701	174500	161429800	56700	56700	56700	56700	0
83	20240701	174400	161429800	56700	56700	56700	56700	0
84	20240701	174300	161429800	56700	56700	56700	56700	0
85	20240701	174200	161429800	56700	56700	56700	56700	0
86	20240701	174100	161429800	56700	56700	56700	56700	0
87	20240701	174000	161429800	56700	56700	56700	56700	0
88	20240701	173900	161429800	56700	56700	56700	56700	0
89	20240701	173800	161429800	56700	56700	56700	56700	0
90	20240701	173700	161429800	56700	56700	56700	56700	0
91	20240701	173600	161429800	56700	56700	56700	56700	0
92	20240701	173500	161429800	56700	56700	56700	56700	23
93	20240701	173400	161429800	56700	56700	56700	56700	0
94	20240701	173300	161429800	56700	56700	56700	56700	0
95	20240701	173200	161429800	56700	56700	56700	56700	0
96	20240701	173100	161429800	56700	56700	56700	56700	0
97	20240701	173000	161429800	56700	56700	56700	56700	0
98	20240701	172900	161429800	56700	56700	56700	56700	0
99	20240701	172800	161429800	56700	56700	56700	56700	0
100	20240701	172700	161429800	56700	56700	56700	56700	0
101	20240701	172600	161429800	56700	56700	56700	56700	0
102	20240701	172500	161429800	56700	56700	56700	56700	0
103	20240701	172400	161429800	56700	56700	56700	56700	0
104	20240701	172300	161429800	56700	56700	56700	56700	0
105	20240701	172200	161429800	56700	56700	56700	56700	0
106	20240701	172100	161429800	56700	56700	56700	56700	0
107	20240701	172000	161429800	56700	56700	56700	56700	0
108	20240701	171900	161429800	56700	56700	56700	56700	0
109	20240701	171800	161429800	56700	56700	56700	56700	0
110	20240701	171700	161429800	56700	56700	56700	56700	0
111	20240701	171600	161429800	56700	56700	56700	56700	0
112	20240701	171500	161429800	56700	56700	56700	56700	0
113	20240701	171400	161429800	56700	56700	56700	56700	0
114	20240701	171300	161429800	56700	56700	56700	56700	0
115	20240701	171200	161429800	56700	56700	56700	56700	0
116	20240701	171100	161429800	56700	56700	56700	56700	0
117	20240701	171000	161429800	56700	56700	56700	56700	0
118	20240701	170900	161429800	56700	56700	56700	56700	0
119	20240701	170800	161429800	56700	56700	56700	56700	0
120	20240701	170700	161429800	56700	56700	56700	56700	0
121	20240701	170600	161429800	56700	56700	56700	56700	0
122	20240701	170500	161429800	56700	56700	56700	56700	23
123	20240701	170400	161429800	56700	56700	56700	56700	0
124	20240701	170300	161429800	56700	56700	56700	56700	0
125	20240701	170200	161429800	56700	56700	56700	56700	0
126	20240701	170100	161429800	56700	56700	56700	56700	0
127	20240701	170000	161429800	56700	56700	56700	56700	0
128	20240701	165900	161429800	56700	56700	56700	56700	0
129	20240701	165800	161429800	56700	56700	56700	56700	0
130	20240701	165700	161429800	56700	56700	56700	56700	0
131	20240701	165600	161429800	56700	56700	56700	56700	0
132	20240701	165500	161429800	56700	56700	56700	56700	0
133	20240701	165400	161429800	56700	56700	56700	56700	0
134	20240701	165300	161429800	56700	56700	56700	56700	0
135	20240701	165200	161429800	56700	56700	56700	56700	0
136	20240701	165100	161429800	56700	56700	56700	56700	0
137	20240701	165000	161429800	56700	56700	56700	56700	0
138	20240701	164900	161429800	56700	56700	56700	56700	0
139	20240701	164800	161429800	56700	56700	56700	56700	0
140	20240701	164700	161429800	56700	56700	56700	56700	0
141	20240701	164600	161429800	56700	56700	56700	56700	0
142	20240701	164500	161429800	56700	56700	56700	56700	0
143	20240701	164400	161429800	56700	56700	56700	56700	0
144	20240701	164300	161429800	56700	56700	56700	56700	0
145	20240701	164200	161429800	56700	56700	56700	56700	0
146	20240701	164100	161429800	56700	56700	56700	56700	0
147	20240701	164000	161429800	56700	56700	56700	56700	0
148	20240701	163900	161429800	56700	56700	56700	56700	0
149	20240701	163800	161429800	56700	56700	56700	56700	0
150	20240701	163700	161429800	56700	56700	56700	56700	0
151	20240701	163600	161429800	56700	56700	56700	56700	0
152	20240701	163500	161429800	56700	56700	56700	56700	23
153	20240701	163400	161429800	56700	56700	56700	56700	0
154	20240701	163300	161429800	56700	56700	56700	56700	0
155	20240701	163200	161429800	56700	56700	56700	56700	0
156	20240701	163100	161429800	56700	56700	56700	56700	0
157	20240701	163000	161429800	56700	56700	56700	56700	0
158	20240701	162900	161429800	56700	56700	56700	56700	0
159	20240701	162800	161429800	56700	56700	56700	56700	0
160	20240701	162700	161429800	56700	56700	56700	56700	0
161	20240701	162600	161429800	56700	56700	56700	56700	0
162	20240701	162500	161429800	56700	56700	56700	56700	0
163	20240701	162400	161429800	56700	56700	56700	56700	0
164	20240701	162300	161429800	56700	56700	56700	56700	0
165	20240701	162200	161429800	56700	56700	56700	56700	0
166	20240701	162100	161429800	56700	56700	56700	56700	0
167	20240701	162000	161429800	56700	56700	56700	56700	0
168	20240701	161900	161429800	56700	56700	56700	56700	0
169	20240701	161800	161429800	56700	56700	56700	56700	0
170	20240701	161700	161429800	56700	56700	56700	56700	0
171	20240701	161600	161429800	56700	56700	56700	56700	0
172	20240701	161500	161429800	56700	56700	56700	56700	0
173	20240701	161400	161429800	56700	56700	56700	56700	0
174	20240701	161300	161429800	56700	56700	56700	56700	0
175	20240701	161200	161429800	56700	56700	56700	56700	0
176	20240701	161100	161429800	56700	56700	56700	56700	0
177	20240701	161000	161429800	56700	56700	56700	56700	0
178	20240701	160900	161429800	56700	56700	56700	56700	0
179	20240701	160800	161429800	56700	56700	56700	56700	0
180	20240701	160700	161429800	56700	56700	56700	56700	0
181	20240701	160600	161429800	56700	56700	56700	56700	0
182	20240701	160500	161429800	56700	56700	56700	56700	23
183	20240701	160400	161429800	56700	56700	56700	56700	0
184	20240701	160300	161429800	56700	56700	56700	56700	0
185	20240701	160200	161429800	56700	56700	56700	56700	0
186	20240701	160100	161429800	56700	56700	56700	56700	0
187	20240701	160000	161429800	56700	56700	56700	56700	0
188	20240701	155900	161429800	56700	56700	56700	56700	0
189	20240701	155800	161429800	56700	56700	56700	56700	0
190	20240701	155700	161429800	56700	56700	56700	56700	0
191	20240701	155600	161429800	56700	56700	56700	56700	0
192	20240701	155500	161429800	56700	56700	56700	56700	0
193	20240701	155400	161429800	56700	56700	56700	56700	0
194	20240701	155300	161429800	56700	56700	56700	56700	0
195	20240701	155200	161429800	56700	56700	56700	56700	0
196	20240701	155100	161429800	56700	56700	56700	56700	0
197	20240701	155000	161429800	56700	56700	56700	56700	0
198	20240701	154900	161429800	56700	56700	56700	56700	0
199	20240701	154800	161429800	56700	56700	56700	56700	0
200	20240701	154700	161429800	56700	56700	56700	56700	0
201	20240701	154600	161429800	56700	56700	56700	56700	0
202	20240701	154500	161429800	56700	56700	56700	56700	0
203	20240701	154400	161429800	56700	56700	56700	56700	0
204	20240701	154300	161429800	56700	56700	56700	56700	0
205	20240701	154200	161429800	56700	56700	56700	56700	0
206	20240701	154100	161429800	56700	56700	56700	56700	0
207	20240701	154000	161429800	56700	56700	56700	56700	0
208	20240701	153900	161429800	56700	56700	56700	56700	0
209	20240701	153800	161429800	56700	56700	56700	56700	0
210	20240701	153700	161429800	56700	56700	56700	56700	0
211	20240701	153600	161429800	56700	56700	56700	56700	0
212	20240701	153500	161429800	56700	56700	56700	56700	23
213	20240701	153400	161429800	56700	56700	56700	56700	0
214	20240701	153300	161429800	56700	56700	56700	56700	0
215	20240701	153200	161429800	56700	56700	56700	56700	0
216	20240701	153100	161429800	56700	56700	56700	56700	0
217	20240701	153000	161429800	56700	56700	56700	56700	23
218	20240701	152900	160125700	56700	56700	56700	56700	0
219	20240701	152800	160125700	56700	56700	56700	56700	0
220	20240701	152700	160125700	56700	56700	56700	56700	0
221	20240701	152600	160125700	56700	56700	56700	56700	0
222	20240701	152500	160125700	56700	56700	56700	56700	0
223	20240701	152400	160125700	56700	56700	56700	56700	0
224	20240701	152300	160125700	56700	56700	56700	56700	0
225	20240701	152200	160125700	56700	56700	56700	56700	0
226	20240701	152100	160125700	56700	56700	56700	56700	0
227	20240701	152000	160125700	56700	56700	56700	56700	0
228	20240701	151900	160125700	56700	56700	56700	56700	2
229	20240701	151800	160012300	56700	56700	56700	56700	2
230	20240701	151700	159898900	56700	56700	56700	56700	0
231	20240701	151600	159898900	56700	56700	56700	56700	0
232	20240701	151500	159898900	56700	56700	56700	56700	0
233	20240701	151400	159898900	56700	56700	56700	56700	0
234	20240701	151300	159898900	56700	56700	56700	56700	0
235	20240701	151200	159898900	56700	56700	56700	56700	20
236	20240701	151100	158764900	56700	56700	56700	56700	0
237	20240701	151000	158764900	56700	56800	56800	56700	4
238	20240701	150900	158537900	56800	56800	56800	56800	0
239	20240701	150800	158537900	56800	56800	56800	56800	0
240	20240701	150700	158537900	56800	56800	56800	56800	2
241	20240701	150600	158424300	56800	56800	56800	56800	0
242	20240701	150500	158424300	56800	56800	56800	56800	2
243	20240701	150400	158310700	56700	56700	56700	56700	0
244	20240701	150300	158310700	56700	56700	56700	56700	0
245	20240701	150200	158310700	56700	56700	56700	56700	0
246	20240701	150100	158310700	56700	56700	56700	56700	0
247	20240701	150000	158310700	56700	56700	56700	56700	1
248	20240701	145900	158254000	56800	56800	56800	56800	0
249	20240701	145800	158254000	56800	56800	56800	56800	0
250	20240701	145700	158254000	56800	56800	56800	56800	0
251	20240701	145600	158254000	56800	56800	56800	56800	2
252	20240701	145500	158140400	56800	56800	56800	56800	0
253	20240701	145400	158140400	56800	56800	56800	56800	1
254	20240701	145300	158083600	56800	56800	56800	56800	0
255	20240701	145200	158083600	56800	56800	56800	56800	1
256	20240701	145100	158026800	56800	56800	56800	56800	0
257	20240701	145000	158026800	56800	56800	56800	56800	0
258	20240701	144900	158026800	56800	56800	56800	56800	0
259	20240701	144800	158026800	56800	56800	56800	56800	0
260	20240701	144700	158026800	56800	56800	56800	56800	10
261	20240701	144600	157458800	56800	56800	56800	56800	15
262	20240701	144500	156606800	56800	56800	56800	56800	0
263	20240701	144400	156606800	56800	56800	56800	56800	1
264	20240701	144300	156550000	56800	56800	56800	56800	5
265	20240701	144200	156266000	56800	56800	56800	56800	0
266	20240701	144100	156266000	56800	56800	56800	56800	2
267	20240701	144000	156152400	56800	56800	56800	56800	1
268	20240701	143900	156095600	56800	56800	56800	56800	0
269	20240701	143800	156095600	56800	56800	56800	56800	0
270	20240701	143700	156095600	56800	56800	56800	56800	0
271	20240701	143600	156095600	56800	56800	56800	56800	0
272	20240701	143500	156095600	56800	56800	56800	56800	0
273	20240701	143400	156095600	56800	56800	56800	56800	0
274	20240701	143300	156095600	56800	56800	56800	56800	0
275	20240701	143200	156095600	56800	56800	56800	56800	20
276	20240701	143100	154959600	56800	56800	56800	56800	0
277	20240701	143000	154959600	56800	56800	56800	56800	0
278	20240701	142900	154959600	56800	56800	56800	56800	0
279	20240701	142800	154959600	56800	56800	56800	56800	2
280	20240701	142700	154846000	56800	56800	56800	56800	0
281	20240701	142600	154846000	56800	56800	56800	56800	30
282	20240701	142500	153142000	56800	56800	56800	56800	1
283	20240701	142400	153085200	56800	56800	56800	56800	0
284	20240701	142300	153085200	56800	56800	56800	56800	1
285	20240701	142200	153028400	56800	56800	56800	56800	0
286	20240701	142100	153028400	56800	56800	56800	56800	2
287	20240701	142000	152914800	56700	56700	56700	56700	0
288	20240701	141900	152914800	56700	56700	56700	56700	0
289	20240701	141800	152914800	56700	56700	56700	56700	0
290	20240701	141700	152914800	56700	56700	56700	56700	0
291	20240701	141600	152914800	56700	56700	56700	56700	0
292	20240701	141500	152914800	56700	56700	56700	56700	0
293	20240701	141400	152914800	56700	56700	56700	56700	0
294	20240701	141300	152914800	56700	56700	56700	56700	0
295	20240701	141200	152914800	56700	56700	56700	56700	0
296	20240701	141100	152914800	56700	56700	56700	56700	0
297	20240701	141000	152914800	56700	56700	56700	56700	0
298	20240701	140900	152914800	56700	56700	56700	56700	0
299	20240701	140800	152914800	56700	56700	56700	56700	0
300	20240701	140700	152914800	56700	56700	56700	56700	0
301	20240701	140600	152914800	56700	56700	56700	56700	0
302	20240701	140500	152914800	56700	56700	56700	56700	0
303	20240701	140400	152914800	56700	56700	56700	56700	0
304	20240701	140300	152914800	56700	56700	56700	56700	50
305	20240701	140200	150079800	56700	56700	56700	56700	0
306	20240701	140100	150079800	56700	56700	56700	56700	0
307	20240701	140000	150079800	56700	56700	56700	56700	0
308	20240701	135900	150079800	56700	56700	56700	56700	0
309	20240701	135800	150079800	56700	56700	56700	56700	0
310	20240701	135700	150079800	56700	56700	56700	56700	0
311	20240701	135600	150079800	56700	56700	56700	56700	0
312	20240701	135500	150079800	56700	56700	56700	56700	0
313	20240701	135400	150079800	56700	56700	56700	56700	0
314	20240701	135300	150079800	56700	56700	56700	56700	12
315	20240701	135200	149399400	56700	56700	56700	56700	5
316	20240701	135100	149115900	56700	56700	56700	56700	47
317	20240701	135000	146451000	56800	56800	56800	56800	0
318	20240701	134900	146451000	56800	56800	56800	56800	0
319	20240701	134800	146451000	56800	56800	56800	56800	0
320	20240701	134700	146451000	56800	56800	56800	56800	0
321	20240701	134600	146451000	56800	56800	56800	56800	2
322	20240701	134500	146337400	56800	56800	56800	56800	0
323	20240701	134400	146337400	56800	56800	56800	56800	0
324	20240701	134300	146337400	56800	56800	56800	56800	0
325	20240701	134200	146337400	56800	56800	56800	56800	3
326	20240701	134100	146167000	56700	56700	56700	56700	0
327	20240701	134000	146167000	56700	56700	56700	56700	0
328	20240701	133900	146167000	56700	56700	56700	56700	1
329	20240701	133800	146110300	56800	56800	56800	56800	0
330	20240701	133700	146110300	56800	56800	56800	56800	0
331	20240701	133600	146110300	56800	56800	56800	56800	0
332	20240701	133500	146110300	56800	56800	56800	56800	0
333	20240701	133400	146110300	56800	56800	56800	56800	0
334	20240701	133300	146110300	56800	56800	56800	56800	0
335	20240701	133200	146110300	56800	56800	56800	56800	0
336	20240701	133100	146110300	56800	56800	56800	56800	10
337	20240701	133000	145542300	56800	56800	56800	56800	0
338	20240701	132900	145542300	56800	56800	56800	56800	0
339	20240701	132800	145542300	56800	56800	56800	56800	0
340	20240701	132700	145542300	56800	56800	56800	56800	0
341	20240701	132600	145542300	56800	56800	56800	56800	0
342	20240701	132500	145542300	56800	56800	56800	56800	0
343	20240701	132400	145542300	56800	56800	56800	56800	1
344	20240701	132300	145485500	56800	56800	56800	56800	0
345	20240701	132200	145485500	56800	56800	56800	56800	0
346	20240701	132100	145485500	56800	56800	56800	56800	1
347	20240701	132000	145428700	56900	56900	56900	56900	0
348	20240701	131900	145428700	56900	56900	56900	56900	0
349	20240701	131800	145428700	56900	56900	56900	56900	0
350	20240701	131700	145428700	56900	56900	56900	56900	0
351	20240701	131600	145428700	56900	56900	56900	56900	0
352	20240701	131500	145428700	56900	56900	56900	56900	0
353	20240701	131400	145428700	56900	56900	56900	56900	0
354	20240701	131300	145428700	56900	56900	56900	56900	0
355	20240701	131200	145428700	56900	56900	56900	56900	0
356	20240701	131100	145428700	56900	56900	56900	56900	0
357	20240701	131000	145428700	56900	56900	56900	56900	0
358	20240701	130900	145428700	56900	56900	56900	56900	0
359	20240701	130800	145428700	56900	56900	56900	56900	0
360	20240701	130700	145428700	56900	56900	56900	56900	0
361	20240701	130600	145428700	56900	56900	56900	56900	2
362	20240701	130500	145314900	56700	56700	56700	56700	0
363	20240701	130400	145314900	56700	56700	56700	56700	0
364	20240701	130300	145314900	56700	56700	56700	56700	0
365	20240701	130200	145314900	56700	56700	56700	56700	10
366	20240701	130100	144747900	56700	56700	56700	56700	0
367	20240701	130000	144747900	56700	56700	56700	56700	0
368	20240701	125900	144747900	56700	56700	56700	56700	0
369	20240701	125800	144747900	56700	56700	56700	56700	0
370	20240701	125700	144747900	56700	56700	56700	56700	0
371	20240701	125600	144747900	56700	56700	56700	56700	0
372	20240701	125500	144747900	56700	56700	56700	56700	0
373	20240701	125400	144747900	56700	56700	56700	56700	0
374	20240701	125300	144747900	56700	56700	56700	56700	0
375	20240701	125200	144747900	56700	56700	56700	56700	0
376	20240701	125100	144747900	56700	56700	56700	56700	0
377	20240701	125000	144747900	56700	56700	56700	56700	0
378	20240701	124900	144747900	56700	56700	56700	56700	9
379	20240701	124800	144237600	56700	56700	56700	56700	0
380	20240701	124700	144237600	56700	56700	56700	56700	0
381	20240701	124600	144237600	56700	56700	56700	56700	0
382	20240701	124500	144237600	56700	56700	56700	56700	0
383	20240701	124400	144237600	56700	56700	56700	56700	0
384	20240701	124300	144237600	56700	56700	56700	56700	0
385	20240701	124200	144237600	56700	56700	56700	56700	0
386	20240701	124100	144237600	56700	56700	56700	56700	5
387	20240701	124000	143954100	56700	56700	56700	56700	0
388	20240701	123900	143954100	56700	56600	56700	56600	33
389	20240701	123800	142086000	56700	56700	56700	56700	0
390	20240701	123700	142086000	56700	56700	56700	56700	10
391	20240701	123600	141519000	56700	56700	56700	56700	1
392	20240701	123500	141462300	56700	56700	56700	56700	3
393	20240701	123400	141292200	56700	56700	56700	56700	0
394	20240701	123300	141292200	56700	56700	56700	56700	5
395	20240701	123200	141008700	56700	56700	56700	56700	2
396	20240701	123100	140895300	56700	56700	56700	56700	0
397	20240701	123000	140895300	56700	56700	56700	56700	2
398	20240701	122900	140781900	56700	56700	56700	56700	4
399	20240701	122800	140555100	56700	56700	56700	56700	0
400	20240701	122700	140555100	56700	56700	56700	56700	5
401	20240701	122600	140271600	56700	56700	56700	56700	0
402	20240701	122500	140271600	56700	56700	56700	56700	0
403	20240701	122400	140271600	56700	56700	56700	56700	0
404	20240701	122300	140271600	56700	56700	56700	56700	8
405	20240701	122200	139818000	56700	56700	56700	56700	3
406	20240701	122100	139647900	56700	56700	56700	56700	1
407	20240701	122000	139591200	56700	56700	56700	56700	0
408	20240701	121900	139591200	56700	56600	56700	56600	3
409	20240701	121800	139421200	56700	56700	56700	56700	33
410	20240701	121700	137550100	56700	56700	56700	56700	0
411	20240701	121600	137550100	56700	56700	56700	56700	0
412	20240701	121500	137550100	56700	56700	56700	56700	0
413	20240701	121400	137550100	56700	56700	56700	56700	0
414	20240701	121300	137550100	56700	56700	56700	56700	0
415	20240701	121200	137550100	56700	56700	56700	56700	25
416	20240701	121100	136132600	56700	56700	56700	56700	0
417	20240701	121000	136132600	56700	56700	56700	56700	0
418	20240701	120900	136132600	56700	56700	56700	56700	0
419	20240701	120800	136132600	56700	56700	56700	56700	0
420	20240701	120700	136132600	56700	56700	56700	56700	1
421	20240701	120600	136075900	56800	56800	56800	56800	16
422	20240701	120500	135167100	56800	56800	56800	56800	0
423	20240701	120400	135167100	56800	56800	56800	56800	0
424	20240701	120300	135167100	56800	56800	56800	56800	0
425	20240701	120200	135167100	56800	56800	56800	56800	1
426	20240701	120100	135110300	56700	56700	56700	56700	1
427	20240701	120000	135053600	56800	56800	56800	56800	1
428	20240701	115900	134996800	56800	56800	56800	56800	0
429	20240701	115800	134996800	56800	56800	56800	56800	0
430	20240701	115700	134996800	56800	56800	56800	56800	2
431	20240701	115600	134883200	56700	56700	56700	56700	0
432	20240701	115500	134883200	56700	56700	56700	56700	0
433	20240701	115400	134883200	56700	56700	56700	56700	0
434	20240701	115300	134883200	56700	56700	56700	56700	0
435	20240701	115200	134883200	56700	56700	56700	56700	9
436	20240701	115100	134372900	56700	56700	56700	56700	1
437	20240701	115000	134316200	56600	56600	56600	56600	0
438	20240701	114900	134316200	56600	56700	56700	56600	73
439	20240701	114800	130184100	56700	56700	56700	56700	0
440	20240701	114700	130184100	56700	56700	56700	56700	3
441	20240701	114600	130014000	56700	56700	56700	56700	5
442	20240701	114500	129730500	56700	56700	56700	56700	0
443	20240701	114400	129730500	56700	56700	56700	56700	4
444	20240701	114300	129503700	56700	56700	56700	56700	0
445	20240701	114200	129503700	56700	56700	56700	56700	22
446	20240701	114100	128256300	56700	56700	56700	56700	15
447	20240701	114000	127405800	56700	56700	56700	56700	0
448	20240701	113900	127405800	56700	56700	56700	56700	0
449	20240701	113800	127405800	56700	56700	56700	56700	30
450	20240701	113700	125704800	56700	56700	56700	56700	0
451	20240701	113600	125704800	56700	56700	56700	56700	1
452	20240701	113500	125648100	56700	56700	56700	56700	185
453	20240701	113400	115158600	56700	56700	56700	56700	65
454	20240701	113300	111473100	56700	56700	56700	56700	0
455	20240701	113200	111473100	56700	56700	56700	56700	0
456	20240701	113100	111473100	56700	56700	56700	56700	0
457	20240701	113000	111473100	56700	56700	56700	56700	15
458	20240701	112900	110622600	56700	56700	56700	56700	0
459	20240701	112800	110622600	56700	56700	56700	56700	0
460	20240701	112700	110622600	56700	56700	56700	56700	0
461	20240701	112600	110622600	56700	56700	56700	56700	65
462	20240701	112500	106937100	56700	56700	56700	56700	0
463	20240701	112400	106937100	56700	56700	56700	56700	0
464	20240701	112300	106937100	56700	56700	56700	56700	0
465	20240701	112200	106937100	56700	56800	56800	56700	75
466	20240701	112100	102684100	56800	56800	56800	56800	0
467	20240701	112000	102684100	56800	56800	56800	56800	5
468	20240701	111900	102400100	56900	56900	56900	56900	0
469	20240701	111800	102400100	56900	56900	56900	56900	0
470	20240701	111700	102400100	56900	56900	56900	56900	1
471	20240701	111600	102343200	56900	56900	56900	56900	0
472	20240701	111500	102343200	56900	56900	56900	56900	1
473	20240701	111400	102286300	56800	56800	56800	56800	0
474	20240701	111300	102286300	56800	56800	56800	56800	10
475	20240701	111200	101718300	56900	56900	56900	56900	0
476	20240701	111100	101718300	56900	56900	56900	56900	0
477	20240701	111000	101718300	56900	56900	56900	56900	0
478	20240701	110900	101718300	56900	56900	56900	56900	0
479	20240701	110800	101718300	56900	56900	56900	56900	0
480	20240701	110700	101718300	56900	56900	56900	56900	0
481	20240701	110600	101718300	56900	56900	56900	56900	1
482	20240701	110500	101661400	56800	56800	56800	56800	10
483	20240701	110400	101093400	56800	56800	56800	56800	1
484	20240701	110300	101036600	56900	56900	56900	56900	0
485	20240701	110200	101036600	56900	56900	56900	56900	0
486	20240701	110100	101036600	56900	56900	56900	56900	1
487	20240701	110000	100979700	56900	56900	56900	56900	1
488	20240701	105900	100922800	56900	56900	56900	56900	1
489	20240701	105800	100865900	56900	56900	56900	56900	0
490	20240701	105700	100865900	56900	56900	56900	56900	0
491	20240701	105600	100865900	56900	56900	56900	56900	0
492	20240701	105500	100865900	56900	56900	56900	56900	0
493	20240701	105400	100865900	56900	56900	56900	56900	0
494	20240701	105300	100865900	56900	56900	56900	56900	0
495	20240701	105200	100865900	56900	56900	56900	56900	0
496	20240701	105100	100865900	56900	56900	56900	56900	4
497	20240701	105000	100638300	56900	56800	56900	56800	6
498	20240701	104900	100297400	56800	56800	56800	56800	0
499	20240701	104800	100297400	56800	56700	56800	56700	7
500	20240701	104700	99900300	56700	56700	56700	56700	0
501	20240701	104600	99900300	56700	56700	56700	56700	0
502	20240701	104500	99900300	56700	56700	56700	56700	0
503	20240701	104400	99900300	56700	56700	56700	56700	0
504	20240701	104300	99900300	56700	56700	56700	56700	0
505	20240701	104200	99900300	56700	56700	56700	56700	10
506	20240701	104100	99333300	56700	56700	56700	56700	0
507	20240701	104000	99333300	56700	56700	56700	56700	0
508	20240701	103900	99333300	56700	56700	56700	56700	3
509	20240701	103800	99163200	56700	56700	56700	56700	0
510	20240701	103700	99163200	56700	56700	56700	56700	0
511	20240701	103600	99163200	56700	56700	56700	56700	0
512	20240701	103500	99163200	56700	56700	56700	56700	0
513	20240701	103400	99163200	56700	56700	56700	56700	0
514	20240701	103300	99163200	56700	56700	56700	56700	0
515	20240701	103200	99163200	56700	56700	56700	56700	0
516	20240701	103100	99163200	56700	56700	56700	56700	0
517	20240701	103000	99163200	56700	56700	56700	56700	0
518	20240701	102900	99163200	56700	56700	56700	56700	55
519	20240701	102800	96044700	56700	56700	56700	56700	55
520	20240701	102700	92926200	56700	56700	56700	56700	0
521	20240701	102600	92926200	56700	56800	56800	56700	23
522	20240701	102500	91621100	56700	56700	56700	56700	44
523	20240701	102400	89126300	56800	56800	56800	56800	0
524	20240701	102300	89126300	56800	56800	56800	56800	0
525	20240701	102200	89126300	56800	56800	56800	56800	2
526	20240701	102100	89012700	56800	56800	56800	56800	0
527	20240701	102000	89012700	56800	56800	56800	56800	2
528	20240701	101900	88899100	56800	56800	56800	56800	9
529	20240701	101800	88387900	56800	56800	56800	56800	10
530	20240701	101700	87819900	56900	56900	56900	56900	0
531	20240701	101600	87819900	56900	56900	56900	56900	1
532	20240701	101500	87763000	57000	57000	57000	57000	0
533	20240701	101400	87763000	57000	57000	57000	57000	0
534	20240701	101300	87763000	57000	57000	57000	57000	0
535	20240701	101200	87763000	57000	57000	57000	57000	0
536	20240701	101100	87763000	57000	57000	57000	57000	0
537	20240701	101000	87763000	57000	57000	57000	57000	0
538	20240701	100900	87763000	57000	57000	57000	57000	0
539	20240701	100800	87763000	57000	57000	57000	57000	0
540	20240701	100700	87763000	57000	57000	57000	57000	10
541	20240701	100600	87193000	57000	57000	57000	57000	0
542	20240701	100500	87193000	57000	57000	57000	57000	0
543	20240701	100400	87193000	57000	57000	57000	57000	0
544	20240701	100300	87193000	57000	57000	57000	57000	0
545	20240701	100200	87193000	57000	57000	57000	57000	0
546	20240701	100100	87193000	57000	57000	57000	57000	0
547	20240701	100000	87193000	57000	57000	57000	57000	1
548	20240701	095900	87136000	57000	57000	57000	57000	0
549	20240701	095800	87136000	57000	57000	57000	57000	0
550	20240701	095700	87136000	57000	57000	57000	57000	0
551	20240701	095600	87136000	57000	56700	57000	56700	20
552	20240701	095500	86001700	56700	56700	56700	56700	35
553	20240701	095400	84017200	56800	56800	56800	56800	1
554	20240701	095300	83960400	56700	56700	56700	56700	20
555	20240701	095200	82826400	56700	56700	56700	56700	129
556	20240701	095100	75512100	56700	56800	56800	56700	65
557	20240701	095000	71825600	56800	56800	56800	56800	220
558	20240701	094900	59329600	56800	56700	56800	56700	37
559	20240701	094800	57231600	56800	56800	56800	56800	20
560	20240701	094700	56095600	56800	56800	56800	56800	25
561	20240701	094600	54675600	56700	56700	56800	56700	209
562	20240701	094500	42815800	56700	56700	56700	56700	18
563	20240701	094400	41795200	56700	56700	56700	56700	0
564	20240701	094300	41795200	56700	56700	56700	56700	0
565	20240701	094200	41795200	56700	56700	56700	56700	0
566	20240701	094100	41795200	56700	56700	56700	56700	0
567	20240701	094000	41795200	56700	56700	56700	56700	0
568	20240701	093900	41795200	56700	56700	56700	56700	0
569	20240701	093800	41795200	56700	56700	56700	56700	8
570	20240701	093700	41341600	56700	56700	56700	56700	10
571	20240701	093600	40774600	56700	56800	56800	56700	200
572	20240701	093500	29434200	56800	56900	56900	56800	101
573	20240701	093400	23697300	56800	56800	56800	56800	0
574	20240701	093300	23697300	56800	56800	56800	56800	0
575	20240701	093200	23697300	56800	56800	56800	56800	0
576	20240701	093100	23697300	56800	56800	56800	56800	1
577	20240701	093000	23640500	56800	56700	56800	56700	11
578	20240701	092900	23016700	56800	56800	56800	56800	0
579	20240701	092800	23016700	56800	56800	56800	56800	2
580	20240701	092700	22903100	56800	56800	56800	56800	1
581	20240701	092600	22846300	56800	56800	56800	56800	0
582	20240701	092500	22846300	56800	56800	56800	56800	15
583	20240701	092400	21994300	56800	56800	56800	56800	0
584	20240701	092300	21994300	56800	56800	56800	56800	8
585	20240701	092200	21539900	56800	56800	56800	56800	0
586	20240701	092100	21539900	56800	56800	56800	56800	12
587	20240701	092000	20858300	56800	56800	56800	56800	0
588	20240701	091900	20858300	56800	56800	56800	56800	1
589	20240701	091800	20801500	56900	56900	56900	56900	0
590	20240701	091700	20801500	56900	56900	56900	56900	1
591	20240701	091600	20744600	56900	56900	56900	56900	1
592	20240701	091500	20687700	56900	56900	56900	56900	1
593	20240701	091400	20630800	56900	56900	56900	56900	1
594	20240701	091300	20573900	56900	56900	56900	56900	1
595	20240701	091200	20517000	57000	57000	57000	57000	0
596	20240701	091100	20517000	57000	57000	57000	57000	0
597	20240701	091000	20517000	57000	57000	57000	57000	1
598	20240701	090900	20460000	56700	56800	56800	56700	104
599	20240701	090800	14563000	57000	57000	57000	57000	0
600	20240701	090700	14563000	57000	57000	57000	57000	0
601	20240701	090600	14563000	57000	57000	57000	57000	0
602	20240701	090500	14563000	57000	56700	57000	56700	2
603	20240701	090400	14449300	56600	56600	56600	56600	0
604	20240701	090300	14449300	56600	56700	56700	56600	202
605	20240701	090200	3005100	56700	56700	56700	56700	1
606	20240701	090100	2948400	56700	56700	56700	56700	0
607	20240701	090000	2948400	56700	56700	56700	56700	52