KissMeData/017390/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	190500	362289300	56300	56300	56300	56300	93
3	20240702	190400	362289300	56300	56300	56300	56300	0
4	20240702	190300	362289300	56300	56300	56300	56300	0
5	20240702	190200	362289300	56300	56300	56300	56300	0
6	20240702	190100	362289300	56300	56300	56300	56300	0
7	20240702	190000	362289300	56300	56300	56300	56300	0
8	20240702	185900	362289300	56300	56300	56300	56300	0
9	20240702	185800	362289300	56300	56300	56300	56300	0
10	20240702	185700	362289300	56300	56300	56300	56300	0
11	20240702	185600	362289300	56300	56300	56300	56300	0
12	20240702	185500	362289300	56300	56300	56300	56300	0
13	20240702	185400	362289300	56300	56300	56300	56300	0
14	20240702	185300	362289300	56300	56300	56300	56300	0
15	20240702	185200	362289300	56300	56300	56300	56300	0
16	20240702	185100	362289300	56300	56300	56300	56300	0
17	20240702	185000	362289300	56300	56300	56300	56300	0
18	20240702	184900	362289300	56300	56300	56300	56300	0
19	20240702	184800	362289300	56300	56300	56300	56300	0
20	20240702	184700	362289300	56300	56300	56300	56300	0
21	20240702	184600	362289300	56300	56300	56300	56300	0
22	20240702	184500	362289300	56300	56300	56300	56300	0
23	20240702	184400	362289300	56300	56300	56300	56300	0
24	20240702	184300	362289300	56300	56300	56300	56300	0
25	20240702	184200	362289300	56300	56300	56300	56300	0
26	20240702	184100	362289300	56300	56300	56300	56300	0
27	20240702	184000	362289300	56300	56300	56300	56300	0
28	20240702	183900	362289300	56300	56300	56300	56300	0
29	20240702	183800	362289300	56300	56300	56300	56300	0
30	20240702	183700	362289300	56300	56300	56300	56300	0
31	20240702	183600	362289300	56300	56300	56300	56300	0
32	20240702	183500	362289300	56300	56300	56300	56300	93
33	20240702	183400	362289300	56300	56300	56300	56300	0
34	20240702	183300	362289300	56300	56300	56300	56300	0
35	20240702	183200	362289300	56300	56300	56300	56300	0
36	20240702	183100	362289300	56300	56300	56300	56300	0
37	20240702	183000	362289300	56300	56300	56300	56300	0
38	20240702	182900	362289300	56300	56300	56300	56300	0
39	20240702	182800	362289300	56300	56300	56300	56300	0
40	20240702	182700	362289300	56300	56300	56300	56300	0
41	20240702	182600	362289300	56300	56300	56300	56300	0
42	20240702	182500	362289300	56300	56300	56300	56300	0
43	20240702	182400	362289300	56300	56300	56300	56300	0
44	20240702	182300	362289300	56300	56300	56300	56300	0
45	20240702	182200	362289300	56300	56300	56300	56300	0
46	20240702	182100	362289300	56300	56300	56300	56300	0
47	20240702	182000	362289300	56300	56300	56300	56300	0
48	20240702	181900	362289300	56300	56300	56300	56300	0
49	20240702	181800	362289300	56300	56300	56300	56300	0
50	20240702	181700	362289300	56300	56300	56300	56300	0
51	20240702	181600	362289300	56300	56300	56300	56300	0
52	20240702	181500	362289300	56300	56300	56300	56300	0
53	20240702	181400	362289300	56300	56300	56300	56300	0
54	20240702	181300	362289300	56300	56300	56300	56300	0
55	20240702	181200	362289300	56300	56300	56300	56300	0
56	20240702	181100	362289300	56300	56300	56300	56300	0
57	20240702	181000	362289300	56300	56300	56300	56300	0
58	20240702	180900	362289300	56300	56300	56300	56300	0
59	20240702	180800	362289300	56300	56300	56300	56300	0
60	20240702	180700	362289300	56300	56300	56300	56300	0
61	20240702	180600	362289300	56300	56300	56300	56300	0
62	20240702	180500	362289300	56300	56300	56300	56300	93
63	20240702	180400	362289300	56300	56300	56300	56300	0
64	20240702	180300	362289300	56300	56300	56300	56300	0
65	20240702	180200	362289300	56300	56300	56300	56300	0
66	20240702	180100	362289300	56300	56300	56300	56300	0
67	20240702	180000	362289300	56300	56300	56300	56300	0
68	20240702	175900	362289300	56300	56300	56300	56300	0
69	20240702	175800	362289300	56300	56300	56300	56300	0
70	20240702	175700	362289300	56300	56300	56300	56300	0
71	20240702	175600	362289300	56300	56300	56300	56300	0
72	20240702	175500	362289300	56300	56300	56300	56300	0
73	20240702	175400	362289300	56300	56300	56300	56300	0
74	20240702	175300	362289300	56300	56300	56300	56300	0
75	20240702	175200	362289300	56300	56300	56300	56300	0
76	20240702	175100	362289300	56300	56300	56300	56300	0
77	20240702	175000	362289300	56300	56300	56300	56300	0
78	20240702	174900	362289300	56300	56300	56300	56300	0
79	20240702	174800	362289300	56300	56300	56300	56300	0
80	20240702	174700	362289300	56300	56300	56300	56300	0
81	20240702	174600	362289300	56300	56300	56300	56300	0
82	20240702	174500	362289300	56300	56300	56300	56300	0
83	20240702	174400	362289300	56300	56300	56300	56300	0
84	20240702	174300	362289300	56300	56300	56300	56300	0
85	20240702	174200	362289300	56300	56300	56300	56300	0
86	20240702	174100	362289300	56300	56300	56300	56300	0
87	20240702	174000	362289300	56300	56300	56300	56300	0
88	20240702	173900	362289300	56300	56300	56300	56300	0
89	20240702	173800	362289300	56300	56300	56300	56300	0
90	20240702	173700	362289300	56300	56300	56300	56300	0
91	20240702	173600	362289300	56300	56300	56300	56300	0
92	20240702	173500	362289300	56300	56300	56300	56300	93
93	20240702	173400	362289300	56300	56300	56300	56300	0
94	20240702	173300	362289300	56300	56300	56300	56300	0
95	20240702	173200	362289300	56300	56300	56300	56300	0
96	20240702	173100	362289300	56300	56300	56300	56300	0
97	20240702	173000	362289300	56300	56300	56300	56300	0
98	20240702	172900	362289300	56300	56300	56300	56300	0
99	20240702	172800	362289300	56300	56300	56300	56300	0
100	20240702	172700	362289300	56300	56300	56300	56300	0
101	20240702	172600	362289300	56300	56300	56300	56300	0
102	20240702	172500	362289300	56300	56300	56300	56300	0
103	20240702	172400	362289300	56300	56300	56300	56300	0
104	20240702	172300	362289300	56300	56300	56300	56300	0
105	20240702	172200	362289300	56300	56300	56300	56300	0
106	20240702	172100	362289300	56300	56300	56300	56300	0
107	20240702	172000	362289300	56300	56300	56300	56300	0
108	20240702	171900	362289300	56300	56300	56300	56300	0
109	20240702	171800	362289300	56300	56300	56300	56300	0
110	20240702	171700	362289300	56300	56300	56300	56300	0
111	20240702	171600	362289300	56300	56300	56300	56300	0
112	20240702	171500	362289300	56300	56300	56300	56300	0
113	20240702	171400	362289300	56300	56300	56300	56300	0
114	20240702	171300	362289300	56300	56300	56300	56300	0
115	20240702	171200	362289300	56300	56300	56300	56300	0
116	20240702	171100	362289300	56300	56300	56300	56300	0
117	20240702	171000	362289300	56300	56300	56300	56300	0
118	20240702	170900	362289300	56300	56300	56300	56300	0
119	20240702	170800	362289300	56300	56300	56300	56300	0
120	20240702	170700	362289300	56300	56300	56300	56300	0
121	20240702	170600	362289300	56300	56300	56300	56300	0
122	20240702	170500	362289300	56300	56300	56300	56300	93
123	20240702	170400	362289300	56300	56300	56300	56300	0
124	20240702	170300	362289300	56300	56300	56300	56300	0
125	20240702	170200	362289300	56300	56300	56300	56300	0
126	20240702	170100	362289300	56300	56300	56300	56300	0
127	20240702	170000	362289300	56300	56300	56300	56300	0
128	20240702	165900	362289300	56300	56300	56300	56300	0
129	20240702	165800	362289300	56300	56300	56300	56300	0
130	20240702	165700	362289300	56300	56300	56300	56300	0
131	20240702	165600	362289300	56300	56300	56300	56300	0
132	20240702	165500	362289300	56300	56300	56300	56300	0
133	20240702	165400	362289300	56300	56300	56300	56300	0
134	20240702	165300	362289300	56300	56300	56300	56300	0
135	20240702	165200	362289300	56300	56300	56300	56300	0
136	20240702	165100	362289300	56300	56300	56300	56300	0
137	20240702	165000	362289300	56300	56300	56300	56300	0
138	20240702	164900	362289300	56300	56300	56300	56300	0
139	20240702	164800	362289300	56300	56300	56300	56300	0
140	20240702	164700	362289300	56300	56300	56300	56300	0
141	20240702	164600	362289300	56300	56300	56300	56300	0
142	20240702	164500	362289300	56300	56300	56300	56300	0
143	20240702	164400	362289300	56300	56300	56300	56300	0
144	20240702	164300	362289300	56300	56300	56300	56300	0
145	20240702	164200	362289300	56300	56300	56300	56300	0
146	20240702	164100	362289300	56300	56300	56300	56300	0
147	20240702	164000	362289300	56300	56300	56300	56300	0
148	20240702	163900	362289300	56300	56300	56300	56300	0
149	20240702	163800	362289300	56300	56300	56300	56300	0
150	20240702	163700	362289300	56300	56300	56300	56300	0
151	20240702	163600	362289300	56300	56300	56300	56300	0
152	20240702	163500	362289300	56300	56300	56300	56300	93
153	20240702	163400	362289300	56300	56300	56300	56300	0
154	20240702	163300	362289300	56300	56300	56300	56300	0
155	20240702	163200	362289300	56300	56300	56300	56300	0
156	20240702	163100	362289300	56300	56300	56300	56300	0
157	20240702	163000	362289300	56300	56300	56300	56300	0
158	20240702	162900	362289300	56300	56300	56300	56300	0
159	20240702	162800	362289300	56300	56300	56300	56300	0
160	20240702	162700	362289300	56300	56300	56300	56300	0
161	20240702	162600	362289300	56300	56300	56300	56300	0
162	20240702	162500	362289300	56300	56300	56300	56300	0
163	20240702	162400	362289300	56300	56300	56300	56300	0
164	20240702	162300	362289300	56300	56300	56300	56300	0
165	20240702	162200	362289300	56300	56300	56300	56300	0
166	20240702	162100	362289300	56300	56300	56300	56300	0
167	20240702	162000	362289300	56300	56300	56300	56300	0
168	20240702	161900	362289300	56300	56300	56300	56300	0
169	20240702	161800	362289300	56300	56300	56300	56300	0
170	20240702	161700	362289300	56300	56300	56300	56300	0
171	20240702	161600	362289300	56300	56300	56300	56300	0
172	20240702	161500	362289300	56300	56300	56300	56300	0
173	20240702	161400	362289300	56300	56300	56300	56300	0
174	20240702	161300	362289300	56300	56300	56300	56300	0
175	20240702	161200	362289300	56300	56300	56300	56300	0
176	20240702	161100	362289300	56300	56300	56300	56300	0
177	20240702	161000	362289300	56300	56300	56300	56300	0
178	20240702	160900	362289300	56300	56300	56300	56300	0
179	20240702	160800	362289300	56300	56300	56300	56300	0
180	20240702	160700	362289300	56300	56300	56300	56300	0
181	20240702	160600	362289300	56300	56300	56300	56300	0
182	20240702	160500	362289300	56300	56300	56300	56300	93
183	20240702	160400	362289300	56300	56300	56300	56300	0
184	20240702	160300	362289300	56300	56300	56300	56300	0
185	20240702	160200	362289300	56300	56300	56300	56300	0
186	20240702	160100	362289300	56300	56300	56300	56300	0
187	20240702	160000	362289300	56300	56300	56300	56300	0
188	20240702	155900	362289300	56300	56300	56300	56300	0
189	20240702	155800	362289300	56300	56300	56300	56300	0
190	20240702	155700	362289300	56300	56300	56300	56300	0
191	20240702	155600	362289300	56300	56300	56300	56300	0
192	20240702	155500	362289300	56300	56300	56300	56300	0
193	20240702	155400	362289300	56300	56300	56300	56300	0
194	20240702	155300	362289300	56300	56300	56300	56300	0
195	20240702	155200	362289300	56300	56300	56300	56300	0
196	20240702	155100	362289300	56300	56300	56300	56300	0
197	20240702	155000	362289300	56300	56300	56300	56300	0
198	20240702	154900	362289300	56300	56300	56300	56300	0
199	20240702	154800	362289300	56300	56300	56300	56300	0
200	20240702	154700	362289300	56300	56300	56300	56300	0
201	20240702	154600	362289300	56300	56300	56300	56300	0
202	20240702	154500	362289300	56300	56300	56300	56300	0
203	20240702	154400	362289300	56300	56300	56300	56300	0
204	20240702	154300	362289300	56300	56300	56300	56300	0
205	20240702	154200	362289300	56300	56300	56300	56300	0
206	20240702	154100	362289300	56300	56300	56300	56300	0
207	20240702	154000	362289300	56300	56300	56300	56300	0
208	20240702	153900	362289300	56300	56300	56300	56300	0
209	20240702	153800	362289300	56300	56300	56300	56300	0
210	20240702	153700	362289300	56300	56300	56300	56300	0
211	20240702	153600	362289300	56300	56300	56300	56300	0
212	20240702	153500	362289300	56300	56300	56300	56300	93
213	20240702	153400	362289300	56300	56300	56300	56300	0
214	20240702	153300	362289300	56300	56300	56300	56300	0
215	20240702	153200	362289300	56300	56300	56300	56300	0
216	20240702	153100	362289300	56300	56300	56300	56300	0
217	20240702	153000	362289300	56300	56300	56300	56300	93
218	20240702	152900	357053400	56500	56500	56500	56500	0
219	20240702	152800	357053400	56500	56500	56500	56500	0
220	20240702	152700	357053400	56500	56500	56500	56500	0
221	20240702	152600	357053400	56500	56500	56500	56500	0
222	20240702	152500	357053400	56500	56500	56500	56500	0
223	20240702	152400	357053400	56500	56500	56500	56500	0
224	20240702	152300	357053400	56500	56500	56500	56500	0
225	20240702	152200	357053400	56500	56500	56500	56500	0
226	20240702	152100	357053400	56500	56500	56500	56500	0
227	20240702	152000	357053400	56500	56500	56500	56500	0
228	20240702	151900	357053400	56500	56300	56500	56300	3
229	20240702	151800	356884300	56300	56300	56300	56300	0
230	20240702	151700	356884300	56300	56300	56300	56300	0
231	20240702	151600	356884300	56300	56500	56500	56300	4
232	20240702	151500	356658700	56300	56300	56300	56300	0
233	20240702	151400	356658700	56300	56300	56300	56300	0
234	20240702	151300	356658700	56300	56300	56300	56300	0
235	20240702	151200	356658700	56300	56300	56300	56300	0
236	20240702	151100	356658700	56300	56300	56300	56300	2
237	20240702	151000	356546100	56200	56300	56300	56200	72
238	20240702	150900	352498300	56300	56300	56300	56300	60
239	20240702	150800	349120300	56400	56400	56400	56400	0
240	20240702	150700	349120300	56400	56400	56400	56400	0
241	20240702	150600	349120300	56400	56400	56400	56400	1
242	20240702	150500	349063900	56500	56500	56500	56500	0
243	20240702	150400	349063900	56500	56500	56500	56500	0
244	20240702	150300	349063900	56500	56500	56500	56500	6
245	20240702	150200	348724900	56500	56300	56500	56300	278
246	20240702	150100	333057000	56200	56200	56200	56200	4
247	20240702	150000	332832200	56200	56300	56300	56200	3
248	20240702	145900	332663500	56300	56300	56300	56300	0
249	20240702	145800	332663500	56300	56300	56300	56300	0
250	20240702	145700	332663500	56300	56300	56300	56300	0
251	20240702	145600	332663500	56300	56300	56300	56300	0
252	20240702	145500	332663500	56300	56300	56300	56300	1
253	20240702	145400	332607200	56200	56300	56300	56200	10
254	20240702	145300	332044400	56300	56300	56300	56300	17
255	20240702	145200	331087300	56300	56300	56300	56300	1
256	20240702	145100	331031000	56300	56300	56300	56300	44
257	20240702	145000	328553800	56300	56300	56300	56300	0
258	20240702	144900	328553800	56300	56300	56300	56300	130
259	20240702	144800	321234800	56400	56400	56400	56400	2
260	20240702	144700	321122000	56300	56300	56300	56300	3
261	20240702	144600	320953100	56400	56400	56400	56400	0
262	20240702	144500	320953100	56400	56400	56400	56400	0
263	20240702	144400	320953100	56400	56400	56400	56400	1
264	20240702	144300	320896700	56400	56400	56400	56400	0
265	20240702	144200	320896700	56400	56400	56400	56400	0
266	20240702	144100	320896700	56400	56400	56400	56400	0
267	20240702	144000	320896700	56400	56400	56400	56400	0
268	20240702	143900	320896700	56400	56400	56400	56400	0
269	20240702	143800	320896700	56400	56400	56400	56400	0
270	20240702	143700	320896700	56400	56400	56400	56400	1
271	20240702	143600	320840300	56400	56400	56400	56400	0
272	20240702	143500	320840300	56400	56400	56400	56400	0
273	20240702	143400	320840300	56400	56400	56400	56400	0
274	20240702	143300	320840300	56400	56400	56400	56400	2
275	20240702	143200	320727500	56400	56400	56400	56400	4
276	20240702	143100	320501900	56300	56300	56300	56300	0
277	20240702	143000	320501900	56300	56300	56300	56300	0
278	20240702	142900	320501900	56300	56300	56300	56300	0
279	20240702	142800	320501900	56300	56300	56300	56300	0
280	20240702	142700	320501900	56300	56300	56300	56300	30
281	20240702	142600	318812900	56400	56400	56400	56400	0
282	20240702	142500	318812900	56400	56400	56400	56400	0
283	20240702	142400	318812900	56400	56400	56400	56400	0
284	20240702	142300	318812900	56400	56400	56400	56400	0
285	20240702	142200	318812900	56400	56400	56400	56400	4
286	20240702	142100	318587300	56400	56400	56400	56400	0
287	20240702	142000	318587300	56400	56400	56400	56400	2
288	20240702	141900	318474500	56400	56400	56400	56400	0
289	20240702	141800	318474500	56400	56400	56400	56400	0
290	20240702	141700	318474500	56400	56400	56400	56400	0
291	20240702	141600	318474500	56400	56400	56400	56400	0
292	20240702	141500	318474500	56400	56400	56400	56400	0
293	20240702	141400	318474500	56400	56400	56400	56400	0
294	20240702	141300	318474500	56400	56400	56400	56400	2
295	20240702	141200	318361700	56400	56400	56400	56400	0
296	20240702	141100	318361700	56400	56400	56400	56400	0
297	20240702	141000	318361700	56400	56400	56400	56400	0
298	20240702	140900	318361700	56400	56400	56400	56400	20
299	20240702	140800	317233700	56300	56300	56300	56300	0
300	20240702	140700	317233700	56300	56300	56300	56300	0
301	20240702	140600	317233700	56300	56300	56300	56300	0
302	20240702	140500	317233700	56300	56300	56300	56300	0
303	20240702	140400	317233700	56300	56300	56300	56300	0
304	20240702	140300	317233700	56300	56300	56300	56300	0
305	20240702	140200	317233700	56300	56300	56300	56300	2
306	20240702	140100	317121100	56400	56400	56400	56400	0
307	20240702	140000	317121100	56400	56400	56400	56400	1
308	20240702	135900	317064700	56400	56400	56400	56400	4
309	20240702	135800	316839100	56400	56400	56400	56400	0
310	20240702	135700	316839100	56400	56400	56400	56400	0
311	20240702	135600	316839100	56400	56400	56400	56400	0
312	20240702	135500	316839100	56400	56400	56400	56400	0
313	20240702	135400	316839100	56400	56400	56400	56400	0
314	20240702	135300	316839100	56400	56400	56400	56400	0
315	20240702	135200	316839100	56400	56400	56400	56400	1
316	20240702	135100	316782700	56400	56400	56400	56400	5
317	20240702	135000	316500700	56400	56400	56400	56400	0
318	20240702	134900	316500700	56400	56400	56400	56400	0
319	20240702	134800	316500700	56400	56400	56400	56400	1
320	20240702	134700	316444300	56400	56400	56400	56400	10
321	20240702	134600	315880300	56400	56400	56400	56400	0
322	20240702	134500	315880300	56400	56400	56400	56400	0
323	20240702	134400	315880300	56400	56400	56400	56400	0
324	20240702	134300	315880300	56400	56400	56400	56400	0
325	20240702	134200	315880300	56400	56400	56400	56400	0
326	20240702	134100	315880300	56400	56400	56400	56400	8
327	20240702	134000	315429100	56400	56400	56400	56400	0
328	20240702	133900	315429100	56400	56400	56400	56400	0
329	20240702	133800	315429100	56400	56400	56400	56400	0
330	20240702	133700	315429100	56400	56400	56400	56400	0
331	20240702	133600	315429100	56400	56400	56400	56400	0
332	20240702	133500	315429100	56400	56400	56400	56400	0
333	20240702	133400	315429100	56400	56400	56400	56400	0
334	20240702	133300	315429100	56400	56400	56400	56400	0
335	20240702	133200	315429100	56400	56400	56400	56400	0
336	20240702	133100	315429100	56400	56400	56400	56400	0
337	20240702	133000	315429100	56400	56400	56400	56400	0
338	20240702	132900	315429100	56400	56400	56400	56400	0
339	20240702	132800	315429100	56400	56400	56400	56300	191
340	20240702	132700	304672700	56400	56400	56400	56400	0
341	20240702	132600	304672700	56400	56400	56400	56400	0
342	20240702	132500	304672700	56400	56400	56400	56400	0
343	20240702	132400	304672700	56400	56400	56400	56400	0
344	20240702	132300	304672700	56400	56400	56400	56400	0
345	20240702	132200	304672700	56400	56400	56400	56400	0
346	20240702	132100	304672700	56400	56400	56400	56400	0
347	20240702	132000	304672700	56400	56400	56400	56400	0
348	20240702	131900	304672700	56400	56400	56400	56400	0
349	20240702	131800	304672700	56400	56400	56400	56400	0
350	20240702	131700	304672700	56400	56400	56400	56400	16
351	20240702	131600	303770300	56400	56400	56400	56400	0
352	20240702	131500	303770300	56400	56400	56400	56400	0
353	20240702	131400	303770300	56400	56400	56400	56400	0
354	20240702	131300	303770300	56400	56400	56400	56400	1
355	20240702	131200	303713900	56400	56400	56400	56400	0
356	20240702	131100	303713900	56400	56400	56400	56400	0
357	20240702	131000	303713900	56400	56400	56400	56400	5
358	20240702	130900	303431900	56300	56300	56300	56300	0
359	20240702	130800	303431900	56300	56300	56300	56300	0
360	20240702	130700	303431900	56300	56300	56300	56300	0
361	20240702	130600	303431900	56300	56300	56300	56300	0
362	20240702	130500	303431900	56300	56300	56300	56300	0
363	20240702	130400	303431900	56300	56400	56400	56300	20
364	20240702	130300	302304700	56500	56500	56500	56500	0
365	20240702	130200	302304700	56500	56500	56500	56500	0
366	20240702	130100	302304700	56500	56500	56500	56500	0
367	20240702	130000	302304700	56500	56500	56500	56500	1
368	20240702	125900	302248200	56500	56500	56500	56500	0
369	20240702	125800	302248200	56500	56500	56500	56500	0
370	20240702	125700	302248200	56500	56500	56500	56500	0
371	20240702	125600	302248200	56500	56500	56500	56500	0
372	20240702	125500	302248200	56500	56500	56500	56500	0
373	20240702	125400	302248200	56500	56500	56500	56500	0
374	20240702	125300	302248200	56500	56500	56500	56500	0
375	20240702	125200	302248200	56500	56500	56500	56500	0
376	20240702	125100	302248200	56500	56500	56500	56500	0
377	20240702	125000	302248200	56500	56500	56500	56500	0
378	20240702	124900	302248200	56500	56500	56500	56500	0
379	20240702	124800	302248200	56500	56500	56500	56500	0
380	20240702	124700	302248200	56500	56500	56500	56500	0
381	20240702	124600	302248200	56500	56500	56500	56500	0
382	20240702	124500	302248200	56500	56500	56500	56500	0
383	20240702	124400	302248200	56500	56500	56500	56500	6
384	20240702	124300	301909200	56400	56400	56400	56400	0
385	20240702	124200	301909200	56400	56400	56400	56400	28
386	20240702	124100	300330000	56400	56400	56400	56400	10
387	20240702	124000	299766000	56400	56400	56400	56400	0
388	20240702	123900	299766000	56400	56400	56400	56400	2
389	20240702	123800	299653200	56300	56300	56300	56300	0
390	20240702	123700	299653200	56300	56300	56300	56300	5
391	20240702	123600	299371700	56300	56300	56300	56300	0
392	20240702	123500	299371700	56300	56300	56300	56300	0
393	20240702	123400	299371700	56300	56300	56300	56300	0
394	20240702	123300	299371700	56300	56300	56300	56300	0
395	20240702	123200	299371700	56300	56300	56300	56300	5
396	20240702	123100	299090200	56300	56300	56300	56300	10
397	20240702	123000	298527200	56400	56400	56400	56400	0
398	20240702	122900	298527200	56400	56400	56400	56400	15
399	20240702	122800	297681200	56400	56400	56400	56400	70
400	20240702	122700	293733200	56400	56400	56400	56400	10
401	20240702	122600	293169200	56500	56500	56500	56500	0
402	20240702	122500	293169200	56500	56500	56500	56500	0
403	20240702	122400	293169200	56500	56500	56500	56500	9
404	20240702	122300	292660700	56500	56500	56500	56500	0
405	20240702	122200	292660700	56500	56500	56500	56500	0
406	20240702	122100	292660700	56500	56500	56500	56500	0
407	20240702	122000	292660700	56500	56500	56500	56500	0
408	20240702	121900	292660700	56500	56500	56500	56500	1
409	20240702	121800	292604200	56400	56400	56400	56400	1
410	20240702	121700	292547800	56500	56500	56500	56500	7
411	20240702	121600	292152300	56500	56500	56500	56500	0
412	20240702	121500	292152300	56500	56500	56500	56500	0
413	20240702	121400	292152300	56500	56500	56500	56500	6
414	20240702	121300	291813300	56500	56500	56500	56500	0
415	20240702	121200	291813300	56500	56500	56500	56500	0
416	20240702	121100	291813300	56500	56500	56500	56500	0
417	20240702	121000	291813300	56500	56500	56500	56500	0
418	20240702	120900	291813300	56500	56500	56500	56500	0
419	20240702	120800	291813300	56500	56500	56500	56500	0
420	20240702	120700	291813300	56500	56500	56500	56500	0
421	20240702	120600	291813300	56500	56500	56500	56500	0
422	20240702	120500	291813300	56500	56500	56500	56500	0
423	20240702	120400	291813300	56500	56500	56500	56500	0
424	20240702	120300	291813300	56500	56500	56500	56500	0
425	20240702	120200	291813300	56500	56500	56500	56500	0
426	20240702	120100	291813300	56500	56500	56500	56500	0
427	20240702	120000	291813300	56500	56500	56500	56500	2
428	20240702	115900	291700300	56400	56400	56400	56400	0
429	20240702	115800	291700300	56400	56400	56400	56400	0
430	20240702	115700	291700300	56400	56400	56400	56400	5
431	20240702	115600	291418300	56400	56400	56400	56400	7
432	20240702	115500	291023500	56500	56500	56500	56500	0
433	20240702	115400	291023500	56500	56500	56500	56500	0
434	20240702	115300	291023500	56500	56500	56500	56500	0
435	20240702	115200	291023500	56500	56500	56500	56500	1
436	20240702	115100	290967000	56500	56500	56500	56500	0
437	20240702	115000	290967000	56500	56500	56500	56500	0
438	20240702	114900	290967000	56500	56500	56500	56500	10
439	20240702	114800	290402000	56500	56500	56500	56500	4
440	20240702	114700	290176000	56500	56500	56500	56500	0
441	20240702	114600	290176000	56500	56500	56500	56500	2
442	20240702	114500	290063000	56400	56400	56400	56400	64
443	20240702	114400	286453400	56400	56400	56400	56400	0
444	20240702	114300	286453400	56400	56400	56400	56400	0
445	20240702	114200	286453400	56400	56400	56400	56400	0
446	20240702	114100	286453400	56400	56400	56400	56400	0
447	20240702	114000	286453400	56400	56400	56400	56400	0
448	20240702	113900	286453400	56400	56400	56400	56400	0
449	20240702	113800	286453400	56400	56400	56400	56400	0
450	20240702	113700	286453400	56400	56400	56400	56400	5
451	20240702	113600	286171400	56300	56300	56300	56300	0
452	20240702	113500	286171400	56300	56300	56300	56300	0
453	20240702	113400	286171400	56300	56300	56300	56300	0
454	20240702	113300	286171400	56300	56300	56300	56300	2
455	20240702	113200	286058800	56400	56400	56400	56400	0
456	20240702	113100	286058800	56400	56400	56400	56400	0
457	20240702	113000	286058800	56400	56400	56400	56400	0
458	20240702	112900	286058800	56400	56400	56400	56400	0
459	20240702	112800	286058800	56400	56400	56400	56400	0
460	20240702	112700	286058800	56400	56400	56400	56400	0
461	20240702	112600	286058800	56400	56400	56400	56400	0
462	20240702	112500	286058800	56400	56400	56400	56400	0
463	20240702	112400	286058800	56400	56400	56400	56400	0
464	20240702	112300	286058800	56400	56400	56400	56400	1
465	20240702	112200	286002400	56500	56500	56500	56500	0
466	20240702	112100	286002400	56500	56500	56500	56500	0
467	20240702	112000	286002400	56500	56500	56500	56500	0
468	20240702	111900	286002400	56500	56500	56500	56500	4
469	20240702	111800	285776400	56500	56500	56500	56500	0
470	20240702	111700	285776400	56500	56500	56500	56500	2
471	20240702	111600	285663400	56500	56500	56500	56500	0
472	20240702	111500	285663400	56500	56500	56500	56500	0
473	20240702	111400	285663400	56500	56500	56500	56500	3
474	20240702	111300	285493900	56500	56500	56500	56500	0
475	20240702	111200	285493900	56500	56500	56500	56500	0
476	20240702	111100	285493900	56500	56500	56500	56500	4
477	20240702	111000	285267900	56500	56500	56500	56500	1
478	20240702	110900	285211400	56500	56500	56500	56500	20
479	20240702	110800	284081400	56500	56500	56500	56500	0
480	20240702	110700	284081400	56500	56500	56500	56500	0
481	20240702	110600	284081400	56500	56500	56500	56500	0
482	20240702	110500	284081400	56500	56500	56500	56500	0
483	20240702	110400	284081400	56500	56500	56500	56500	0
484	20240702	110300	284081400	56500	56500	56500	56500	0
485	20240702	110200	284081400	56500	56500	56500	56500	0
486	20240702	110100	284081400	56500	56500	56500	56500	0
487	20240702	110000	284081400	56500	56500	56500	56500	1
488	20240702	105900	284024900	56200	56200	56200	56200	0
489	20240702	105800	284024900	56200	56200	56200	56200	0
490	20240702	105700	284024900	56200	56200	56200	56200	1
491	20240702	105600	283968700	56100	56400	56400	56100	400
492	20240702	105500	261481100	56400	56400	56400	56400	0
493	20240702	105400	261481100	56400	56400	56400	56400	0
494	20240702	105300	261481100	56400	56400	56400	56400	0
495	20240702	105200	261481100	56400	56400	56400	56400	0
496	20240702	105100	261481100	56400	56400	56400	56400	1
497	20240702	105000	261424700	56400	56400	56400	56400	2
498	20240702	104900	261311900	56300	56300	56300	56300	0
499	20240702	104800	261311900	56300	56300	56300	56300	0
500	20240702	104700	261311900	56300	56300	56300	56300	0
501	20240702	104600	261311900	56300	56300	56300	56300	0
502	20240702	104500	261311900	56300	56300	56300	56300	0
503	20240702	104400	261311900	56300	56300	56300	56300	0
504	20240702	104300	261311900	56300	56300	56300	56300	0
505	20240702	104200	261311900	56300	56300	56300	56300	0
506	20240702	104100	261311900	56300	56300	56300	56300	0
507	20240702	104000	261311900	56300	56300	56300	56300	0
508	20240702	103900	261311900	56300	56300	56300	56300	0
509	20240702	103800	261311900	56300	56200	56300	56200	101
510	20240702	103700	255635600	56100	56100	56100	56100	0
511	20240702	103600	255635600	56100	56100	56100	56100	0
512	20240702	103500	255635600	56100	56300	56300	56100	500
513	20240702	103400	227545400	56500	56500	56500	56500	0
514	20240702	103300	227545400	56500	56500	56500	56500	132
515	20240702	103200	220087400	56400	56400	56400	56400	0
516	20240702	103100	220087400	56400	56400	56400	56400	110
517	20240702	103000	213883400	56300	56300	56300	56300	0
518	20240702	102900	213883400	56300	56300	56300	56300	2
519	20240702	102800	213770800	56200	56200	56200	56200	0
520	20240702	102700	213770800	56200	56200	56200	56200	0
521	20240702	102600	213770800	56200	56200	56200	56200	0
522	20240702	102500	213770800	56200	56200	56200	56200	0
523	20240702	102400	213770800	56200	56200	56200	56200	0
524	20240702	102300	213770800	56200	56200	56200	56200	0
525	20240702	102200	213770800	56200	56200	56200	56200	0
526	20240702	102100	213770800	56200	56200	56200	56200	0
527	20240702	102000	213770800	56200	56200	56200	56200	0
528	20240702	101900	213770800	56200	56200	56200	56200	0
529	20240702	101800	213770800	56200	56200	56200	56200	0
530	20240702	101700	213770800	56200	56200	56200	56200	0
531	20240702	101600	213770800	56200	56200	56200	56200	2
532	20240702	101500	213658400	56200	56300	56300	56200	11
533	20240702	101400	213040100	56300	56300	56300	56300	0
534	20240702	101300	213040100	56300	56300	56300	56300	0
535	20240702	101200	213040100	56300	56300	56300	56300	15
536	20240702	101100	212195600	56500	56500	56500	56500	0
537	20240702	101000	212195600	56500	56500	56500	56500	1
538	20240702	100900	212139100	56300	56300	56300	56300	10
539	20240702	100800	211576100	56300	56300	56300	56300	2
540	20240702	100700	211463500	56300	56300	56300	56300	1
541	20240702	100600	211407200	56200	56200	56200	56200	0
542	20240702	100500	211407200	56200	56200	56200	56200	3
543	20240702	100400	211238600	56200	56300	56300	56200	29
544	20240702	100300	209608600	56300	56300	56300	56300	17
545	20240702	100200	208651500	56300	56300	56300	56300	2
546	20240702	100100	208538900	56300	56300	56300	56300	1
547	20240702	100000	208482600	56300	56300	56300	56300	1
548	20240702	095900	208426300	56100	56200	56200	56100	27
549	20240702	095800	206911500	56100	56100	56100	56100	0
550	20240702	095700	206911500	56100	56100	56100	56100	0
551	20240702	095600	206911500	56100	56100	56100	56100	34
552	20240702	095500	205004100	56100	56100	56100	56100	0
553	20240702	095400	205004100	56100	56100	56100	56100	0
554	20240702	095300	205004100	56100	56100	56100	56100	6
555	20240702	095200	204667500	56000	56200	56200	56000	500
556	20240702	095100	176655400	56100	56100	56100	56100	0
557	20240702	095000	176655400	56100	56100	56100	56100	0
558	20240702	094900	176655400	56100	56300	56300	56000	1314
559	20240702	094800	102933500	56500	56500	56500	56500	0
560	20240702	094700	102933500	56500	56500	56500	56500	3
561	20240702	094600	102764000	56500	56500	56500	56500	2
562	20240702	094500	102651000	56300	56300	56300	56200	104
563	20240702	094400	96801700	56700	56300	56700	56300	101
564	20240702	094300	91075400	56300	56300	56300	56300	7
565	20240702	094200	90681300	56300	56300	56300	56300	1
566	20240702	094100	90625000	56300	56300	56300	56300	4
567	20240702	094000	90399800	56300	56300	56300	56300	100
568	20240702	093900	84769800	56300	56300	56300	56300	20
569	20240702	093800	83643800	56300	56300	56300	56300	6
570	20240702	093700	83306000	56300	56500	56500	56300	3
571	20240702	093600	83136900	56300	56300	56300	56300	1
572	20240702	093500	83080600	56500	56400	56500	56200	506
573	20240702	093400	54589600	56500	56500	56500	56500	9
574	20240702	093300	54081100	56700	56700	56700	56700	0
575	20240702	093200	54081100	56700	56700	56700	56700	6
576	20240702	093100	53740900	56700	56700	56700	56700	3
577	20240702	093000	53570800	56600	56600	56600	56600	0
578	20240702	092900	53570800	56600	56600	56600	56600	0
579	20240702	092800	53570800	56600	56600	56600	56600	0
580	20240702	092700	53570800	56600	56600	56600	56600	0
581	20240702	092600	53570800	56600	56600	56600	56600	1
582	20240702	092500	53514200	56600	56600	56600	56600	0
583	20240702	092400	53514200	56600	56500	56600	56400	257
584	20240702	092300	39019100	56600	56600	56600	56600	0
585	20240702	092200	39019100	56600	56600	56600	56600	0
586	20240702	092100	39019100	56600	56600	56600	56500	100
587	20240702	092000	33368900	56400	56400	56400	56400	0
588	20240702	091900	33368900	56400	56500	56500	56400	33
589	20240702	091800	31504600	56500	56500	56500	56500	0
590	20240702	091700	31504600	56500	56500	56500	56500	91
591	20240702	091600	26363100	56500	56500	56500	56500	0
592	20240702	091500	26363100	56500	56600	56600	56500	160
593	20240702	091400	17323000	56600	56600	56600	56600	163
594	20240702	091300	8097200	56600	56600	56600	56600	0
595	20240702	091200	8097200	56600	56600	56600	56600	60
596	20240702	091100	4701200	56600	56600	56600	56600	10
597	20240702	091000	4135200	56800	56800	56800	56800	1
598	20240702	090900	4078400	56700	56700	56700	56700	0
599	20240702	090800	4078400	56700	56700	56700	56700	0
600	20240702	090700	4078400	56700	56600	56700	56600	43
601	20240702	090600	1642300	56600	56700	56700	56600	22
602	20240702	090500	397000	56700	56700	56700	56700	0
603	20240702	090400	397000	56700	56700	56700	56700	0
604	20240702	090300	397000	56700	56700	56700	56700	0
605	20240702	090200	397000	56700	56700	56700	56700	6
606	20240702	090100	56800	56800	56800	56800	56800	0
607	20240702	090000	56800	56800	56800	56800	56800	1