KissMeData/017390/min/candle-20240729.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240729	190200	117982800	55700	55700	55700	55700	11
3	20240729	190100	117982800	55700	55700	55700	55700	0
4	20240729	190000	117982800	55700	55700	55700	55700	0
5	20240729	185900	117982800	55700	55700	55700	55700	0
6	20240729	185800	117982800	55700	55700	55700	55700	0
7	20240729	185700	117982800	55700	55700	55700	55700	0
8	20240729	185600	117982800	55700	55700	55700	55700	0
9	20240729	185500	117982800	55700	55700	55700	55700	0
10	20240729	185400	117982800	55700	55700	55700	55700	0
11	20240729	185300	117982800	55700	55700	55700	55700	0
12	20240729	185200	117982800	55700	55700	55700	55700	0
13	20240729	185100	117982800	55700	55700	55700	55700	0
14	20240729	185000	117982800	55700	55700	55700	55700	0
15	20240729	184900	117982800	55700	55700	55700	55700	0
16	20240729	184800	117982800	55700	55700	55700	55700	0
17	20240729	184700	117982800	55700	55700	55700	55700	0
18	20240729	184600	117982800	55700	55700	55700	55700	0
19	20240729	184500	117982800	55700	55700	55700	55700	0
20	20240729	184400	117982800	55700	55700	55700	55700	0
21	20240729	184300	117982800	55700	55700	55700	55700	0
22	20240729	184200	117982800	55700	55700	55700	55700	0
23	20240729	184100	117982800	55700	55700	55700	55700	0
24	20240729	184000	117982800	55700	55700	55700	55700	0
25	20240729	183900	117982800	55700	55700	55700	55700	0
26	20240729	183800	117982800	55700	55700	55700	55700	0
27	20240729	183700	117982800	55700	55700	55700	55700	0
28	20240729	183600	117982800	55700	55700	55700	55700	0
29	20240729	183500	117982800	55700	55700	55700	55700	0
30	20240729	183400	117982800	55700	55700	55700	55700	0
31	20240729	183300	117982800	55700	55700	55700	55700	0
32	20240729	183200	117982800	55700	55700	55700	55700	11
33	20240729	183100	117982800	55700	55700	55700	55700	0
34	20240729	183000	117982800	55700	55700	55700	55700	0
35	20240729	182900	117982800	55700	55700	55700	55700	0
36	20240729	182800	117982800	55700	55700	55700	55700	0
37	20240729	182700	117982800	55700	55700	55700	55700	0
38	20240729	182600	117982800	55700	55700	55700	55700	0
39	20240729	182500	117982800	55700	55700	55700	55700	0
40	20240729	182400	117982800	55700	55700	55700	55700	0
41	20240729	182300	117982800	55700	55700	55700	55700	0
42	20240729	182200	117982800	55700	55700	55700	55700	0
43	20240729	182100	117982800	55700	55700	55700	55700	0
44	20240729	182000	117982800	55700	55700	55700	55700	0
45	20240729	181900	117982800	55700	55700	55700	55700	0
46	20240729	181800	117982800	55700	55700	55700	55700	0
47	20240729	181700	117982800	55700	55700	55700	55700	0
48	20240729	181600	117982800	55700	55700	55700	55700	0
49	20240729	181500	117982800	55700	55700	55700	55700	0
50	20240729	181400	117982800	55700	55700	55700	55700	0
51	20240729	181300	117982800	55700	55700	55700	55700	0
52	20240729	181200	117982800	55700	55700	55700	55700	0
53	20240729	181100	117982800	55700	55700	55700	55700	0
54	20240729	181000	117982800	55700	55700	55700	55700	0
55	20240729	180900	117982800	55700	55700	55700	55700	0
56	20240729	180800	117982800	55700	55700	55700	55700	0
57	20240729	180700	117982800	55700	55700	55700	55700	0
58	20240729	180600	117982800	55700	55700	55700	55700	0
59	20240729	180500	117982800	55700	55700	55700	55700	0
60	20240729	180400	117982800	55700	55700	55700	55700	0
61	20240729	180300	117982800	55700	55700	55700	55700	0
62	20240729	180200	117982800	55700	55700	55700	55700	11
63	20240729	180100	117982800	55700	55700	55700	55700	0
64	20240729	180000	117982800	55700	55700	55700	55700	0
65	20240729	175900	117982800	55700	55700	55700	55700	0
66	20240729	175800	117982800	55700	55700	55700	55700	0
67	20240729	175700	117982800	55700	55700	55700	55700	0
68	20240729	175600	117982800	55700	55700	55700	55700	0
69	20240729	175500	117982800	55700	55700	55700	55700	0
70	20240729	175400	117982800	55700	55700	55700	55700	0
71	20240729	175300	117982800	55700	55700	55700	55700	0
72	20240729	175200	117982800	55700	55700	55700	55700	0
73	20240729	175100	117982800	55700	55700	55700	55700	0
74	20240729	175000	117982800	55700	55700	55700	55700	0
75	20240729	174900	117982800	55700	55700	55700	55700	0
76	20240729	174800	117982800	55700	55700	55700	55700	0
77	20240729	174700	117982800	55700	55700	55700	55700	0
78	20240729	174600	117982800	55700	55700	55700	55700	0
79	20240729	174500	117982800	55700	55700	55700	55700	0
80	20240729	174400	117982800	55700	55700	55700	55700	0
81	20240729	174300	117982800	55700	55700	55700	55700	0
82	20240729	174200	117982800	55700	55700	55700	55700	0
83	20240729	174100	117982800	55700	55700	55700	55700	0
84	20240729	174000	117982800	55700	55700	55700	55700	0
85	20240729	173900	117982800	55700	55700	55700	55700	0
86	20240729	173800	117982800	55700	55700	55700	55700	0
87	20240729	173700	117982800	55700	55700	55700	55700	0
88	20240729	173600	117982800	55700	55700	55700	55700	0
89	20240729	173500	117982800	55700	55700	55700	55700	0
90	20240729	173400	117982800	55700	55700	55700	55700	0
91	20240729	173300	117982800	55700	55700	55700	55700	0
92	20240729	173200	117982800	55700	55700	55700	55700	11
93	20240729	173100	117982800	55700	55700	55700	55700	0
94	20240729	173000	117982800	55700	55700	55700	55700	0
95	20240729	172900	117982800	55700	55700	55700	55700	0
96	20240729	172800	117982800	55700	55700	55700	55700	0
97	20240729	172700	117982800	55700	55700	55700	55700	0
98	20240729	172600	117982800	55700	55700	55700	55700	0
99	20240729	172500	117982800	55700	55700	55700	55700	0
100	20240729	172400	117982800	55700	55700	55700	55700	0
101	20240729	172300	117982800	55700	55700	55700	55700	0
102	20240729	172200	117982800	55700	55700	55700	55700	0
103	20240729	172100	117982800	55700	55700	55700	55700	0
104	20240729	172000	117982800	55700	55700	55700	55700	0
105	20240729	171900	117982800	55700	55700	55700	55700	0
106	20240729	171800	117982800	55700	55700	55700	55700	0
107	20240729	171700	117982800	55700	55700	55700	55700	0
108	20240729	171600	117982800	55700	55700	55700	55700	0
109	20240729	171500	117982800	55700	55700	55700	55700	0
110	20240729	171400	117982800	55700	55700	55700	55700	0
111	20240729	171300	117982800	55700	55700	55700	55700	0
112	20240729	171200	117982800	55700	55700	55700	55700	0
113	20240729	171100	117982800	55700	55700	55700	55700	0
114	20240729	171000	117982800	55700	55700	55700	55700	0
115	20240729	170900	117982800	55700	55700	55700	55700	0
116	20240729	170800	117982800	55700	55700	55700	55700	0
117	20240729	170700	117982800	55700	55700	55700	55700	0
118	20240729	170600	117982800	55700	55700	55700	55700	0
119	20240729	170500	117982800	55700	55700	55700	55700	0
120	20240729	170400	117982800	55700	55700	55700	55700	0
121	20240729	170300	117982800	55700	55700	55700	55700	0
122	20240729	170200	117982800	55700	55700	55700	55700	11
123	20240729	170100	117982800	55700	55700	55700	55700	0
124	20240729	170000	117982800	55700	55700	55700	55700	0
125	20240729	165900	117982800	55700	55700	55700	55700	0
126	20240729	165800	117982800	55700	55700	55700	55700	0
127	20240729	165700	117982800	55700	55700	55700	55700	0
128	20240729	165600	117982800	55700	55700	55700	55700	0
129	20240729	165500	117982800	55700	55700	55700	55700	0
130	20240729	165400	117982800	55700	55700	55700	55700	0
131	20240729	165300	117982800	55700	55700	55700	55700	0
132	20240729	165200	117982800	55700	55700	55700	55700	0
133	20240729	165100	117982800	55700	55700	55700	55700	0
134	20240729	165000	117982800	55700	55700	55700	55700	0
135	20240729	164900	117982800	55700	55700	55700	55700	0
136	20240729	164800	117982800	55700	55700	55700	55700	0
137	20240729	164700	117982800	55700	55700	55700	55700	0
138	20240729	164600	117982800	55700	55700	55700	55700	0
139	20240729	164500	117982800	55700	55700	55700	55700	0
140	20240729	164400	117982800	55700	55700	55700	55700	0
141	20240729	164300	117982800	55700	55700	55700	55700	0
142	20240729	164200	117982800	55700	55700	55700	55700	0
143	20240729	164100	117982800	55700	55700	55700	55700	0
144	20240729	164000	117982800	55700	55700	55700	55700	0
145	20240729	163900	117982800	55700	55700	55700	55700	0
146	20240729	163800	117982800	55700	55700	55700	55700	0
147	20240729	163700	117982800	55700	55700	55700	55700	0
148	20240729	163600	117982800	55700	55700	55700	55700	0
149	20240729	163500	117982800	55700	55700	55700	55700	0
150	20240729	163400	117982800	55700	55700	55700	55700	0
151	20240729	163300	117982800	55700	55700	55700	55700	0
152	20240729	163200	117982800	55700	55700	55700	55700	11
153	20240729	163100	117982800	55700	55700	55700	55700	0
154	20240729	163000	117982800	55700	55700	55700	55700	0
155	20240729	162900	117982800	55700	55700	55700	55700	0
156	20240729	162800	117982800	55700	55700	55700	55700	0
157	20240729	162700	117982800	55700	55700	55700	55700	0
158	20240729	162600	117982800	55700	55700	55700	55700	0
159	20240729	162500	117982800	55700	55700	55700	55700	0
160	20240729	162400	117982800	55700	55700	55700	55700	0
161	20240729	162300	117982800	55700	55700	55700	55700	0
162	20240729	162200	117982800	55700	55700	55700	55700	0
163	20240729	162100	117982800	55700	55700	55700	55700	0
164	20240729	162000	117982800	55700	55700	55700	55700	0
165	20240729	161900	117982800	55700	55700	55700	55700	0
166	20240729	161800	117982800	55700	55700	55700	55700	0
167	20240729	161700	117982800	55700	55700	55700	55700	0
168	20240729	161600	117982800	55700	55700	55700	55700	0
169	20240729	161500	117982800	55700	55700	55700	55700	0
170	20240729	161400	117982800	55700	55700	55700	55700	0
171	20240729	161300	117982800	55700	55700	55700	55700	0
172	20240729	161200	117982800	55700	55700	55700	55700	0
173	20240729	161100	117982800	55700	55700	55700	55700	0
174	20240729	161000	117982800	55700	55700	55700	55700	0
175	20240729	160900	117982800	55700	55700	55700	55700	0
176	20240729	160800	117982800	55700	55700	55700	55700	0
177	20240729	160700	117982800	55700	55700	55700	55700	0
178	20240729	160600	117982800	55700	55700	55700	55700	0
179	20240729	160500	117982800	55700	55700	55700	55700	0
180	20240729	160400	117982800	55700	55700	55700	55700	0
181	20240729	160300	117982800	55700	55700	55700	55700	0
182	20240729	160200	117982800	55700	55700	55700	55700	11
183	20240729	160100	117982800	55700	55700	55700	55700	0
184	20240729	160000	117982800	55700	55700	55700	55700	0
185	20240729	155900	117982800	55700	55700	55700	55700	0
186	20240729	155800	117982800	55700	55700	55700	55700	0
187	20240729	155700	117982800	55700	55700	55700	55700	0
188	20240729	155600	117982800	55700	55700	55700	55700	0
189	20240729	155500	117982800	55700	55700	55700	55700	0
190	20240729	155400	117982800	55700	55700	55700	55700	0
191	20240729	155300	117982800	55700	55700	55700	55700	0
192	20240729	155200	117982800	55700	55700	55700	55700	0
193	20240729	155100	117982800	55700	55700	55700	55700	0
194	20240729	155000	117982800	55700	55700	55700	55700	0
195	20240729	154900	117982800	55700	55700	55700	55700	0
196	20240729	154800	117982800	55700	55700	55700	55700	0
197	20240729	154700	117982800	55700	55700	55700	55700	0
198	20240729	154600	117982800	55700	55700	55700	55700	0
199	20240729	154500	117982800	55700	55700	55700	55700	0
200	20240729	154400	117982800	55700	55700	55700	55700	0
201	20240729	154300	117982800	55700	55700	55700	55700	0
202	20240729	154200	117982800	55700	55700	55700	55700	0
203	20240729	154100	117982800	55700	55700	55700	55700	0
204	20240729	154000	117982800	55700	55700	55700	55700	0
205	20240729	153900	117982800	55700	55700	55700	55700	0
206	20240729	153800	117982800	55700	55700	55700	55700	0
207	20240729	153700	117982800	55700	55700	55700	55700	0
208	20240729	153600	117982800	55700	55700	55700	55700	0
209	20240729	153500	117982800	55700	55700	55700	55700	0
210	20240729	153400	117982800	55700	55700	55700	55700	0
211	20240729	153300	117982800	55700	55700	55700	55700	0
212	20240729	153200	117982800	55700	55700	55700	55700	11
213	20240729	153100	117982800	55700	55700	55700	55700	0
214	20240729	153000	117982800	55700	55700	55700	55700	11
215	20240729	152900	117370100	55700	55700	55700	55700	0
216	20240729	152800	117370100	55700	55700	55700	55700	0
217	20240729	152700	117370100	55700	55700	55700	55700	0
218	20240729	152600	117370100	55700	55700	55700	55700	0
219	20240729	152500	117370100	55700	55700	55700	55700	0
220	20240729	152400	117370100	55700	55700	55700	55700	0
221	20240729	152300	117370100	55700	55700	55700	55700	0
222	20240729	152200	117370100	55700	55700	55700	55700	0
223	20240729	152100	117370100	55700	55700	55700	55700	0
224	20240729	152000	117370100	55700	55700	55700	55700	0
225	20240729	151900	117370100	55700	55700	55700	55700	0
226	20240729	151800	117370100	55700	55700	55700	55700	0
227	20240729	151700	117370100	55700	55600	55700	55600	55
228	20240729	151600	114312000	55600	55600	55600	55600	0
229	20240729	151500	114312000	55600	55600	55600	55600	0
230	20240729	151400	114312000	55600	55600	55600	55600	1
231	20240729	151300	114256400	55500	55500	55500	55500	0
232	20240729	151200	114256400	55500	55500	55500	55500	2
233	20240729	151100	114145400	55500	55500	55500	55500	0
234	20240729	151000	114145400	55500	55500	55500	55500	3
235	20240729	150900	113978900	55500	55500	55500	55500	0
236	20240729	150800	113978900	55500	55500	55500	55500	0
237	20240729	150700	113978900	55500	55500	55500	55500	0
238	20240729	150600	113978900	55500	55500	55500	55500	1
239	20240729	150500	113923400	55500	55600	55600	55500	49
240	20240729	150400	111199100	55600	55600	55600	55600	0
241	20240729	150300	111199100	55600	55600	55600	55600	10
242	20240729	150200	110643100	55600	55600	55600	55600	0
243	20240729	150100	110643100	55600	55600	55600	55600	0
244	20240729	150000	110643100	55600	55600	55600	55600	2
245	20240729	145900	110531900	55600	55700	55700	55600	55
246	20240729	145800	107468600	55700	55700	55700	55700	0
247	20240729	145700	107468600	55700	55700	55700	55700	1
248	20240729	145600	107412900	55800	55800	55800	55800	2
249	20240729	145500	107301300	55800	55800	55800	55800	0
250	20240729	145400	107301300	55800	55800	55800	55800	0
251	20240729	145300	107301300	55800	55800	55800	55800	0
252	20240729	145200	107301300	55800	55800	55800	55800	0
253	20240729	145100	107301300	55800	55800	55800	55800	1
254	20240729	145000	107245500	55700	55700	55700	55700	21
255	20240729	144900	106075800	55800	55800	55800	55800	0
256	20240729	144800	106075800	55800	55800	55800	55800	0
257	20240729	144700	106075800	55800	55800	55800	55800	0
258	20240729	144600	106075800	55800	55800	55800	55800	0
259	20240729	144500	106075800	55800	55800	55800	55800	1
260	20240729	144400	106020000	55700	55700	55700	55700	0
261	20240729	144300	106020000	55700	55700	55700	55700	3
262	20240729	144200	105852900	55700	55700	55700	55700	0
263	20240729	144100	105852900	55700	55700	55700	55700	0
264	20240729	144000	105852900	55700	55700	55700	55700	0
265	20240729	143900	105852900	55700	55700	55700	55700	0
266	20240729	143800	105852900	55700	55700	55700	55700	18
267	20240729	143700	104850300	55700	55700	55700	55700	0
268	20240729	143600	104850300	55700	55700	55700	55700	0
269	20240729	143500	104850300	55700	55700	55700	55700	0
270	20240729	143400	104850300	55700	55700	55700	55700	0
271	20240729	143300	104850300	55700	55700	55700	55700	106
272	20240729	143200	98946100	55600	55600	55600	55600	0
273	20240729	143100	98946100	55600	55600	55600	55600	0
274	20240729	143000	98946100	55600	55600	55600	55600	0
275	20240729	142900	98946100	55600	55600	55600	55600	0
276	20240729	142800	98946100	55600	55600	55600	55600	0
277	20240729	142700	98946100	55600	55600	55600	55600	0
278	20240729	142600	98946100	55600	55600	55600	55600	33
279	20240729	142500	97111300	55600	55600	55600	55600	0
280	20240729	142400	97111300	55600	55600	55600	55600	0
281	20240729	142300	97111300	55600	55600	55600	55600	0
282	20240729	142200	97111300	55600	55600	55600	55600	0
283	20240729	142100	97111300	55600	55600	55600	55600	0
284	20240729	142000	97111300	55600	55600	55600	55600	23
285	20240729	141900	95832500	55600	55600	55600	55600	0
286	20240729	141800	95832500	55600	55600	55600	55600	0
287	20240729	141700	95832500	55600	55600	55600	55600	0
288	20240729	141600	95832500	55600	55700	55700	55600	11
289	20240729	141500	95219900	55700	55700	55700	55700	0
290	20240729	141400	95219900	55700	55700	55700	55700	0
291	20240729	141300	95219900	55700	55700	55700	55700	0
292	20240729	141200	95219900	55700	55700	55700	55700	0
293	20240729	141100	95219900	55700	55700	55700	55700	0
294	20240729	141000	95219900	55700	55700	55700	55700	1
295	20240729	140900	95164200	55700	55700	55700	55700	10
296	20240729	140800	94607200	55700	55700	55700	55700	0
297	20240729	140700	94607200	55700	55700	55700	55700	0
298	20240729	140600	94607200	55700	55700	55700	55700	0
299	20240729	140500	94607200	55700	55700	55700	55700	0
300	20240729	140400	94607200	55700	55700	55700	55700	3
301	20240729	140300	94440100	55700	55700	55700	55700	0
302	20240729	140200	94440100	55700	55700	55700	55700	0
303	20240729	140100	94440100	55700	55700	55700	55700	0
304	20240729	140000	94440100	55700	55700	55700	55700	2
305	20240729	135900	94328700	55700	55700	55700	55700	0
306	20240729	135800	94328700	55700	55700	55700	55700	0
307	20240729	135700	94328700	55700	55700	55700	55700	0
308	20240729	135600	94328700	55700	55700	55700	55700	0
309	20240729	135500	94328700	55700	55700	55700	55700	0
310	20240729	135400	94328700	55700	55700	55700	55700	0
311	20240729	135300	94328700	55700	55700	55700	55700	0
312	20240729	135200	94328700	55700	55700	55700	55700	0
313	20240729	135100	94328700	55700	55700	55700	55700	0
314	20240729	135000	94328700	55700	55700	55700	55700	0
315	20240729	134900	94328700	55700	55700	55700	55700	1
316	20240729	134800	94273000	55700	55700	55700	55700	0
317	20240729	134700	94273000	55700	55700	55700	55700	0
318	20240729	134600	94273000	55700	55700	55700	55700	0
319	20240729	134500	94273000	55700	55700	55700	55700	0
320	20240729	134400	94273000	55700	55700	55700	55700	1
321	20240729	134300	94217300	55700	55700	55700	55700	0
322	20240729	134200	94217300	55700	55700	55700	55700	102
323	20240729	134100	88535900	55600	55600	55600	55600	0
324	20240729	134000	88535900	55600	55600	55600	55600	0
325	20240729	133900	88535900	55600	55600	55600	55600	0
326	20240729	133800	88535900	55600	55600	55600	55600	0
327	20240729	133700	88535900	55600	55600	55600	55600	0
328	20240729	133600	88535900	55600	55600	55600	55600	0
329	20240729	133500	88535900	55600	55600	55600	55600	0
330	20240729	133400	88535900	55600	55600	55600	55600	0
331	20240729	133300	88535900	55600	55600	55600	55600	0
332	20240729	133200	88535900	55600	55600	55600	55600	0
333	20240729	133100	88535900	55600	55600	55600	55600	0
334	20240729	133000	88535900	55600	55600	55600	55600	1
335	20240729	132900	88480300	55600	55600	55600	55600	0
336	20240729	132800	88480300	55600	55600	55600	55600	0
337	20240729	132700	88480300	55600	55600	55600	55600	16
338	20240729	132600	87590700	55700	55700	55700	55700	0
339	20240729	132500	87590700	55700	55700	55700	55700	1
340	20240729	132400	87535000	55700	55700	55700	55700	0
341	20240729	132300	87535000	55700	55700	55700	55700	0
342	20240729	132200	87535000	55700	55700	55700	55700	0
343	20240729	132100	87535000	55700	55700	55700	55700	0
344	20240729	132000	87535000	55700	55700	55700	55700	3
345	20240729	131900	87367900	55600	55600	55600	55600	2
346	20240729	131800	87256700	55600	55600	55600	55600	0
347	20240729	131700	87256700	55600	55600	55600	55600	0
348	20240729	131600	87256700	55600	55600	55600	55600	0
349	20240729	131500	87256700	55600	55600	55600	55600	10
350	20240729	131400	86700700	55500	55600	55600	55500	72
351	20240729	131300	82697600	55600	55600	55600	55600	3
352	20240729	131200	82530800	55600	55600	55600	55600	0
353	20240729	131100	82530800	55600	55700	55700	55600	11
354	20240729	131000	81918200	55600	55600	55600	55600	0
355	20240729	130900	81918200	55600	55600	55600	55600	0
356	20240729	130800	81918200	55600	55600	55600	55600	25
357	20240729	130700	80528200	55600	55600	55600	55600	30
358	20240729	130600	78860200	55500	55500	55500	55500	0
359	20240729	130500	78860200	55500	55500	55500	55500	0
360	20240729	130400	78860200	55500	55500	55500	55500	1
361	20240729	130300	78804700	55600	55600	55600	55600	2
362	20240729	130200	78693500	55600	55600	55600	55600	0
363	20240729	130100	78693500	55600	55600	55600	55600	0
364	20240729	130000	78693500	55600	55600	55600	55600	0
365	20240729	125900	78693500	55600	55600	55600	55600	0
366	20240729	125800	78693500	55600	55600	55600	55600	0
367	20240729	125700	78693500	55600	55600	55600	55600	0
368	20240729	125600	78693500	55600	55600	55600	55600	0
369	20240729	125500	78693500	55600	55600	55600	55600	0
370	20240729	125400	78693500	55600	55600	55600	55600	1
371	20240729	125300	78637900	55600	55600	55600	55600	1
372	20240729	125200	78582300	55600	55600	55600	55600	20
373	20240729	125100	77470300	55700	55700	55700	55700	0
374	20240729	125000	77470300	55700	55700	55700	55700	0
375	20240729	124900	77470300	55700	55700	55700	55700	0
376	20240729	124800	77470300	55700	55700	55700	55700	0
377	20240729	124700	77470300	55700	55700	55700	55700	0
378	20240729	124600	77470300	55700	55700	55700	55700	0
379	20240729	124500	77470300	55700	55700	55700	55700	1
380	20240729	124400	77414600	55700	55700	55700	55700	0
381	20240729	124300	77414600	55700	55700	55700	55700	0
382	20240729	124200	77414600	55700	55700	55700	55700	0
383	20240729	124100	77414600	55700	55700	55700	55700	0
384	20240729	124000	77414600	55700	55700	55700	55700	3
385	20240729	123900	77247500	55700	55700	55700	55700	0
386	20240729	123800	77247500	55700	55700	55700	55700	1
387	20240729	123700	77191800	55700	55700	55700	55700	0
388	20240729	123600	77191800	55700	55700	55700	55700	0
389	20240729	123500	77191800	55700	55700	55700	55700	0
390	20240729	123400	77191800	55700	55700	55700	55700	0
391	20240729	123300	77191800	55700	55700	55700	55700	0
392	20240729	123200	77191800	55700	55700	55700	55700	0
393	20240729	123100	77191800	55700	55700	55700	55700	0
394	20240729	123000	77191800	55700	55700	55700	55700	1
395	20240729	122900	77136100	55600	55700	55700	55600	10
396	20240729	122800	76579200	55700	55700	55700	55700	0
397	20240729	122700	76579200	55700	55700	55700	55700	0
398	20240729	122600	76579200	55700	55700	55700	55700	0
399	20240729	122500	76579200	55700	55700	55700	55700	0
400	20240729	122400	76579200	55700	55700	55700	55700	0
401	20240729	122300	76579200	55700	55700	55700	55700	0
402	20240729	122200	76579200	55700	55700	55700	55700	0
403	20240729	122100	76579200	55700	55700	55700	55700	0
404	20240729	122000	76579200	55700	55700	55700	55700	0
405	20240729	121900	76579200	55700	55700	55700	55700	0
406	20240729	121800	76579200	55700	55700	55700	55700	0
407	20240729	121700	76579200	55700	55700	55700	55700	0
408	20240729	121600	76579200	55700	55700	55700	55700	0
409	20240729	121500	76579200	55700	55700	55700	55700	0
410	20240729	121400	76579200	55700	55700	55700	55700	0
411	20240729	121300	76579200	55700	55700	55700	55700	1
412	20240729	121200	76523500	55500	55500	55500	55500	0
413	20240729	121100	76523500	55500	55500	55500	55500	0
414	20240729	121000	76523500	55500	55500	55500	55500	0
415	20240729	120900	76523500	55500	55500	55500	55500	0
416	20240729	120800	76523500	55500	55500	55500	55500	0
417	20240729	120700	76523500	55500	55500	55500	55500	0
418	20240729	120600	76523500	55500	55500	55500	55500	0
419	20240729	120500	76523500	55500	55500	55500	55500	0
420	20240729	120400	76523500	55500	55500	55500	55500	0
421	20240729	120300	76523500	55500	55500	55500	55500	0
422	20240729	120200	76523500	55500	55500	55500	55500	0
423	20240729	120100	76523500	55500	55500	55500	55500	0
424	20240729	120000	76523500	55500	55500	55500	55500	0
425	20240729	115900	76523500	55500	55500	55500	55500	0
426	20240729	115800	76523500	55500	55500	55500	55500	1
427	20240729	115700	76468000	55400	55400	55400	55400	0
428	20240729	115600	76468000	55400	55400	55400	55400	0
429	20240729	115500	76468000	55400	55600	55600	55400	419
430	20240729	115400	53207100	55600	55600	55600	55600	0
431	20240729	115300	53207100	55600	55600	55600	55600	0
432	20240729	115200	53207100	55600	55600	55600	55600	0
433	20240729	115100	53207100	55600	55600	55600	55600	9
434	20240729	115000	52706700	55600	55600	55600	55500	71
435	20240729	114900	48759200	55600	55600	55600	55600	0
436	20240729	114800	48759200	55600	55600	55600	55600	0
437	20240729	114700	48759200	55600	55600	55600	55600	0
438	20240729	114600	48759200	55600	55600	55600	55600	0
439	20240729	114500	48759200	55600	55600	55600	55600	0
440	20240729	114400	48759200	55600	55600	55600	55600	0
441	20240729	114300	48759200	55600	55600	55600	55600	0
442	20240729	114200	48759200	55600	55600	55600	55600	1
443	20240729	114100	48703600	55600	55600	55600	55600	0
444	20240729	114000	48703600	55600	55600	55600	55600	0
445	20240729	113900	48703600	55600	55600	55600	55600	0
446	20240729	113800	48703600	55600	55600	55600	55600	0
447	20240729	113700	48703600	55600	55600	55600	55600	0
448	20240729	113600	48703600	55600	55600	55600	55600	0
449	20240729	113500	48703600	55600	55600	55600	55600	10
450	20240729	113400	48147600	55600	55600	55600	55600	0
451	20240729	113300	48147600	55600	55600	55600	55600	0
452	20240729	113200	48147600	55600	55600	55600	55600	0
453	20240729	113100	48147600	55600	55600	55600	55600	0
454	20240729	113000	48147600	55600	55600	55600	55600	0
455	20240729	112900	48147600	55600	55600	55600	55600	1
456	20240729	112800	48092000	55600	55600	55600	55600	2
457	20240729	112700	47980800	55500	55500	55500	55500	0
458	20240729	112600	47980800	55500	55500	55500	55500	21
459	20240729	112500	46815300	55500	55500	55500	55500	0
460	20240729	112400	46815300	55500	55500	55500	55500	0
461	20240729	112300	46815300	55500	55500	55500	55500	3
462	20240729	112200	46648800	55600	55600	55600	55600	0
463	20240729	112100	46648800	55600	55600	55600	55600	0
464	20240729	112000	46648800	55600	55600	55600	55600	0
465	20240729	111900	46648800	55600	55600	55600	55600	0
466	20240729	111800	46648800	55600	55600	55600	55600	0
467	20240729	111700	46648800	55600	55600	55600	55600	30
468	20240729	111600	44980800	55600	55600	55600	55600	0
469	20240729	111500	44980800	55600	55600	55600	55600	0
470	20240729	111400	44980800	55600	55600	55600	55600	0
471	20240729	111300	44980800	55600	55600	55600	55600	0
472	20240729	111200	44980800	55600	55600	55600	55600	0
473	20240729	111100	44980800	55600	55600	55600	55600	0
474	20240729	111000	44980800	55600	55600	55600	55600	0
475	20240729	110900	44980800	55600	55600	55600	55600	2
476	20240729	110800	44869600	55500	55500	55500	55500	0
477	20240729	110700	44869600	55500	55600	55600	55500	51
478	20240729	110600	42034100	55600	55600	55600	55600	0
479	20240729	110500	42034100	55600	55600	55600	55600	0
480	20240729	110400	42034100	55600	55600	55600	55600	0
481	20240729	110300	42034100	55600	55600	55600	55600	0
482	20240729	110200	42034100	55600	55600	55600	55600	0
483	20240729	110100	42034100	55600	55600	55600	55600	0
484	20240729	110000	42034100	55600	55600	55600	55600	1
485	20240729	105900	41978500	55500	55500	55500	55500	0
486	20240729	105800	41978500	55500	55500	55500	55500	0
487	20240729	105700	41978500	55500	55500	55500	55500	0
488	20240729	105600	41978500	55500	55500	55500	55500	0
489	20240729	105500	41978500	55500	55500	55500	55500	1
490	20240729	105400	41923000	55500	55500	55500	55500	1
491	20240729	105300	41867500	55500	55500	55500	55500	0
492	20240729	105200	41867500	55500	55500	55500	55500	0
493	20240729	105100	41867500	55500	55500	55500	55500	0
494	20240729	105000	41867500	55500	55600	55600	55500	3
495	20240729	104900	41700800	55600	55600	55600	55600	0
496	20240729	104800	41700800	55600	55600	55600	55600	28
497	20240729	104700	40144000	55600	55600	55600	55600	103
498	20240729	104600	34417200	55600	55600	55600	55600	0
499	20240729	104500	34417200	55600	55600	55600	55600	0
500	20240729	104400	34417200	55600	55600	55600	55600	0
501	20240729	104300	34417200	55600	55600	55600	55600	0
502	20240729	104200	34417200	55600	55600	55600	55600	0
503	20240729	104100	34417200	55600	55700	55700	55600	11
504	20240729	104000	33804600	55700	55700	55700	55700	0
505	20240729	103900	33804600	55700	55700	55700	55700	0
506	20240729	103800	33804600	55700	55700	55700	55700	0
507	20240729	103700	33804600	55700	55700	55700	55700	9
508	20240729	103600	33303300	55700	55700	55700	55700	0
509	20240729	103500	33303300	55700	55700	55700	55700	0
510	20240729	103400	33303300	55700	55700	55700	55700	2
511	20240729	103300	33191900	55700	55700	55700	55700	0
512	20240729	103200	33191900	55700	55700	55700	55700	0
513	20240729	103100	33191900	55700	55700	55700	55700	0
514	20240729	103000	33191900	55700	55700	55700	55700	1
515	20240729	102900	33136200	55700	55700	55700	55700	1
516	20240729	102800	33080500	55700	55700	55700	55700	2
517	20240729	102700	32969100	55600	55600	55600	55600	0
518	20240729	102600	32969100	55600	55600	55600	55600	1
519	20240729	102500	32913500	55600	55600	55600	55600	0
520	20240729	102400	32913500	55600	55600	55600	55600	0
521	20240729	102300	32913500	55600	55600	55600	55600	0
522	20240729	102200	32913500	55600	55600	55600	55600	0
523	20240729	102100	32913500	55600	55600	55600	55600	0
524	20240729	102000	32913500	55600	55600	55600	55600	0
525	20240729	101900	32913500	55600	55600	55600	55600	7
526	20240729	101800	32524300	55500	55500	55500	55500	0
527	20240729	101700	32524300	55500	55600	55600	55500	3
528	20240729	101600	32357600	55600	55600	55600	55600	13
529	20240729	101500	31634800	55500	55500	55500	55500	0
530	20240729	101400	31634800	55500	55500	55500	55500	0
531	20240729	101300	31634800	55500	55500	55500	55500	3
532	20240729	101200	31468300	55500	55500	55500	55500	0
533	20240729	101100	31468300	55500	55500	55500	55500	0
534	20240729	101000	31468300	55500	55500	55500	55500	0
535	20240729	100900	31468300	55500	55500	55500	55500	0
536	20240729	100800	31468300	55500	55500	55500	55500	0
537	20240729	100700	31468300	55500	55500	55500	55500	0
538	20240729	100600	31468300	55500	55500	55500	55500	0
539	20240729	100500	31468300	55500	55500	55500	55500	103
540	20240729	100400	25751800	55600	55600	55600	55600	1
541	20240729	100300	25696200	55600	55600	55600	55600	0
542	20240729	100200	25696200	55600	55600	55600	55600	1
543	20240729	100100	25640600	55600	55600	55600	55600	0
544	20240729	100000	25640600	55600	55600	55600	55600	2
545	20240729	095900	25529400	55500	55500	55500	55500	103
546	20240729	095800	19812900	55500	55500	55500	55500	0
547	20240729	095700	19812900	55500	55500	55500	55500	0
548	20240729	095600	19812900	55500	55500	55500	55500	0
549	20240729	095500	19812900	55500	55500	55500	55500	0
550	20240729	095400	19812900	55500	55500	55500	55500	0
551	20240729	095300	19812900	55500	55500	55500	55500	66
552	20240729	095200	16149900	55500	55500	55500	55500	0
553	20240729	095100	16149900	55500	55500	55500	55500	31
554	20240729	095000	14429400	55500	55500	55500	55500	0
555	20240729	094900	14429400	55500	55500	55500	55500	0
556	20240729	094800	14429400	55500	55500	55500	55500	0
557	20240729	094700	14429400	55500	55700	55700	55500	18
558	20240729	094600	13427000	55700	55700	55700	55700	0
559	20240729	094500	13427000	55700	55700	55700	55700	1
560	20240729	094400	13371300	55700	55700	55700	55700	0
561	20240729	094300	13371300	55700	55700	55700	55700	2
562	20240729	094200	13259900	55700	55700	55700	55700	2
563	20240729	094100	13148500	55700	55700	55700	55700	0
564	20240729	094000	13148500	55700	55700	55700	55700	0
565	20240729	093900	13148500	55700	55600	55700	55600	2
566	20240729	093800	13037200	55600	55600	55600	55600	0
567	20240729	093700	13037200	55600	55600	55600	55600	5
568	20240729	093600	12759200	55400	55400	55400	55400	0
569	20240729	093500	12759200	55400	55400	55400	55400	0
570	20240729	093400	12759200	55400	55400	55400	55400	0
571	20240729	093300	12759200	55400	55400	55400	55400	0
572	20240729	093200	12759200	55400	55400	55400	55400	9
573	20240729	093100	12260600	55400	55400	55400	55400	0
574	20240729	093000	12260600	55400	55400	55400	55400	0
575	20240729	092900	12260600	55400	55500	55500	55400	26
576	20240729	092800	10817700	55500	55500	55500	55400	12
577	20240729	092700	10151800	55500	55500	55500	55500	1
578	20240729	092600	10096300	55500	55500	55500	55500	0
579	20240729	092500	10096300	55500	55500	55500	55500	0
580	20240729	092400	10096300	55500	55500	55500	55500	0
581	20240729	092300	10096300	55500	55500	55500	55500	0
582	20240729	092200	10096300	55500	55500	55500	55500	0
583	20240729	092100	10096300	55500	55500	55500	55500	1
584	20240729	092000	10040800	55700	55700	55700	55700	1
585	20240729	091900	9985100	55700	55600	55700	55600	2
586	20240729	091800	9873800	55400	55400	55400	55400	0
587	20240729	091700	9873800	55400	55400	55400	55400	10
588	20240729	091600	9319800	55400	55400	55400	55400	0
589	20240729	091500	9319800	55400	55400	55400	55400	0
590	20240729	091400	9319800	55400	55500	55500	55400	41
591	20240729	091300	7047800	55400	55400	55400	55400	1
592	20240729	091200	6992400	55400	55500	55500	55400	67
593	20240729	091100	3275600	55400	55400	55400	55400	0
594	20240729	091000	3275600	55400	55500	55500	55400	2
595	20240729	090900	3164700	55500	55500	55500	55500	0
596	20240729	090800	3164700	55500	55500	55500	55500	38
597	20240729	090700	1055700	55500	55500	55500	55500	0
598	20240729	090600	1055700	55500	55500	55500	55500	0
599	20240729	090500	1055700	55500	55500	55500	55500	0
600	20240729	090400	1055700	55500	55500	55500	55500	5
601	20240729	090300	778200	55500	55500	55500	55500	0
602	20240729	090200	778200	55500	55500	55500	55500	0
603	20240729	090100	778200	55500	55500	55500	55500	7
604	20240729	090000	389700	55600	55700	55700	55600	7