KissMeData/004700/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	184400	73739500	51000	51000	51000	51000	17
3	20240710	184300	73739500	51000	51000	51000	51000	0
4	20240710	184200	73739500	51000	51000	51000	51000	0
5	20240710	184100	73739500	51000	51000	51000	51000	0
6	20240710	184000	73739500	51000	51000	51000	51000	0
7	20240710	183900	73739500	51000	51000	51000	51000	0
8	20240710	183800	73739500	51000	51000	51000	51000	0
9	20240710	183700	73739500	51000	51000	51000	51000	0
10	20240710	183600	73739500	51000	51000	51000	51000	0
11	20240710	183500	73739500	51000	51000	51000	51000	0
12	20240710	183400	73739500	51000	51000	51000	51000	0
13	20240710	183300	73739500	51000	51000	51000	51000	0
14	20240710	183200	73739500	51000	51000	51000	51000	0
15	20240710	183100	73739500	51000	51000	51000	51000	0
16	20240710	183000	73739500	51000	51000	51000	51000	0
17	20240710	182900	73739500	51000	51000	51000	51000	0
18	20240710	182800	73739500	51000	51000	51000	51000	0
19	20240710	182700	73739500	51000	51000	51000	51000	0
20	20240710	182600	73739500	51000	51000	51000	51000	0
21	20240710	182500	73739500	51000	51000	51000	51000	0
22	20240710	182400	73739500	51000	51000	51000	51000	0
23	20240710	182300	73739500	51000	51000	51000	51000	0
24	20240710	182200	73739500	51000	51000	51000	51000	0
25	20240710	182100	73739500	51000	51000	51000	51000	0
26	20240710	182000	73739500	51000	51000	51000	51000	0
27	20240710	181900	73739500	51000	51000	51000	51000	0
28	20240710	181800	73739500	51000	51000	51000	51000	0
29	20240710	181700	73739500	51000	51000	51000	51000	0
30	20240710	181600	73739500	51000	51000	51000	51000	0
31	20240710	181500	73739500	51000	51000	51000	51000	0
32	20240710	181400	73739500	51000	51000	51000	51000	17
33	20240710	181300	73739500	51000	51000	51000	51000	0
34	20240710	181200	73739500	51000	51000	51000	51000	0
35	20240710	181100	73739500	51000	51000	51000	51000	0
36	20240710	181000	73739500	51000	51000	51000	51000	0
37	20240710	180900	73739500	51000	51000	51000	51000	0
38	20240710	180800	73739500	51000	51000	51000	51000	0
39	20240710	180700	73739500	51000	51000	51000	51000	0
40	20240710	180600	73739500	51000	51000	51000	51000	0
41	20240710	180500	73739500	51000	51000	51000	51000	0
42	20240710	180400	73739500	51000	51000	51000	51000	0
43	20240710	180300	73739500	51000	51000	51000	51000	0
44	20240710	180200	73739500	51000	51000	51000	51000	0
45	20240710	180100	73739500	51000	51000	51000	51000	0
46	20240710	180000	73739500	51000	51000	51000	51000	0
47	20240710	175900	73739500	51000	51000	51000	51000	0
48	20240710	175800	73739500	51000	51000	51000	51000	0
49	20240710	175700	73739500	51000	51000	51000	51000	0
50	20240710	175600	73739500	51000	51000	51000	51000	0
51	20240710	175500	73739500	51000	51000	51000	51000	0
52	20240710	175400	73739500	51000	51000	51000	51000	0
53	20240710	175300	73739500	51000	51000	51000	51000	0
54	20240710	175200	73739500	51000	51000	51000	51000	0
55	20240710	175100	73739500	51000	51000	51000	51000	0
56	20240710	175000	73739500	51000	51000	51000	51000	0
57	20240710	174900	73739500	51000	51000	51000	51000	0
58	20240710	174800	73739500	51000	51000	51000	51000	0
59	20240710	174700	73739500	51000	51000	51000	51000	0
60	20240710	174600	73739500	51000	51000	51000	51000	0
61	20240710	174500	73739500	51000	51000	51000	51000	0
62	20240710	174400	73739500	51000	51000	51000	51000	17
63	20240710	174300	73739500	51000	51000	51000	51000	0
64	20240710	174200	73739500	51000	51000	51000	51000	0
65	20240710	174100	73739500	51000	51000	51000	51000	0
66	20240710	174000	73739500	51000	51000	51000	51000	0
67	20240710	173900	73739500	51000	51000	51000	51000	0
68	20240710	173800	73739500	51000	51000	51000	51000	0
69	20240710	173700	73739500	51000	51000	51000	51000	0
70	20240710	173600	73739500	51000	51000	51000	51000	0
71	20240710	173500	73739500	51000	51000	51000	51000	0
72	20240710	173400	73739500	51000	51000	51000	51000	0
73	20240710	173300	73739500	51000	51000	51000	51000	0
74	20240710	173200	73739500	51000	51000	51000	51000	0
75	20240710	173100	73739500	51000	51000	51000	51000	0
76	20240710	173000	73739500	51000	51000	51000	51000	0
77	20240710	172900	73739500	51000	51000	51000	51000	0
78	20240710	172800	73739500	51000	51000	51000	51000	0
79	20240710	172700	73739500	51000	51000	51000	51000	0
80	20240710	172600	73739500	51000	51000	51000	51000	0
81	20240710	172500	73739500	51000	51000	51000	51000	0
82	20240710	172400	73739500	51000	51000	51000	51000	0
83	20240710	172300	73739500	51000	51000	51000	51000	0
84	20240710	172200	73739500	51000	51000	51000	51000	0
85	20240710	172100	73739500	51000	51000	51000	51000	0
86	20240710	172000	73739500	51000	51000	51000	51000	0
87	20240710	171900	73739500	51000	51000	51000	51000	0
88	20240710	171800	73739500	51000	51000	51000	51000	0
89	20240710	171700	73739500	51000	51000	51000	51000	0
90	20240710	171600	73739500	51000	51000	51000	51000	0
91	20240710	171500	73739500	51000	51000	51000	51000	0
92	20240710	171400	73739500	51000	51000	51000	51000	17
93	20240710	171300	73739500	51000	51000	51000	51000	0
94	20240710	171200	73739500	51000	51000	51000	51000	0
95	20240710	171100	73739500	51000	51000	51000	51000	0
96	20240710	171000	73739500	51000	51000	51000	51000	0
97	20240710	170900	73739500	51000	51000	51000	51000	0
98	20240710	170800	73739500	51000	51000	51000	51000	0
99	20240710	170700	73739500	51000	51000	51000	51000	0
100	20240710	170600	73739500	51000	51000	51000	51000	0
101	20240710	170500	73739500	51000	51000	51000	51000	0
102	20240710	170400	73739500	51000	51000	51000	51000	0
103	20240710	170300	73739500	51000	51000	51000	51000	0
104	20240710	170200	73739500	51000	51000	51000	51000	0
105	20240710	170100	73739500	51000	51000	51000	51000	0
106	20240710	170000	73739500	51000	51000	51000	51000	0
107	20240710	165900	73739500	51000	51000	51000	51000	0
108	20240710	165800	73739500	51000	51000	51000	51000	0
109	20240710	165700	73739500	51000	51000	51000	51000	0
110	20240710	165600	73739500	51000	51000	51000	51000	0
111	20240710	165500	73739500	51000	51000	51000	51000	0
112	20240710	165400	73739500	51000	51000	51000	51000	0
113	20240710	165300	73739500	51000	51000	51000	51000	0
114	20240710	165200	73739500	51000	51000	51000	51000	0
115	20240710	165100	73739500	51000	51000	51000	51000	0
116	20240710	165000	73739500	51000	51000	51000	51000	0
117	20240710	164900	73739500	51000	51000	51000	51000	0
118	20240710	164800	73739500	51000	51000	51000	51000	0
119	20240710	164700	73739500	51000	51000	51000	51000	0
120	20240710	164600	73739500	51000	51000	51000	51000	0
121	20240710	164500	73739500	51000	51000	51000	51000	0
122	20240710	164400	73739500	51000	51000	51000	51000	17
123	20240710	164300	73739500	51000	51000	51000	51000	0
124	20240710	164200	73739500	51000	51000	51000	51000	0
125	20240710	164100	73739500	51000	51000	51000	51000	0
126	20240710	164000	73739500	51000	51000	51000	51000	0
127	20240710	163900	73739500	51000	51000	51000	51000	0
128	20240710	163800	73739500	51000	51000	51000	51000	0
129	20240710	163700	73739500	51000	51000	51000	51000	0
130	20240710	163600	73739500	51000	51000	51000	51000	0
131	20240710	163500	73739500	51000	51000	51000	51000	0
132	20240710	163400	73739500	51000	51000	51000	51000	0
133	20240710	163300	73739500	51000	51000	51000	51000	0
134	20240710	163200	73739500	51000	51000	51000	51000	0
135	20240710	163100	73739500	51000	51000	51000	51000	0
136	20240710	163000	73739500	51000	51000	51000	51000	0
137	20240710	162900	73739500	51000	51000	51000	51000	0
138	20240710	162800	73739500	51000	51000	51000	51000	0
139	20240710	162700	73739500	51000	51000	51000	51000	0
140	20240710	162600	73739500	51000	51000	51000	51000	0
141	20240710	162500	73739500	51000	51000	51000	51000	0
142	20240710	162400	73739500	51000	51000	51000	51000	0
143	20240710	162300	73739500	51000	51000	51000	51000	0
144	20240710	162200	73739500	51000	51000	51000	51000	0
145	20240710	162100	73739500	51000	51000	51000	51000	0
146	20240710	162000	73739500	51000	51000	51000	51000	0
147	20240710	161900	73739500	51000	51000	51000	51000	0
148	20240710	161800	73739500	51000	51000	51000	51000	0
149	20240710	161700	73739500	51000	51000	51000	51000	0
150	20240710	161600	73739500	51000	51000	51000	51000	0
151	20240710	161500	73739500	51000	51000	51000	51000	0
152	20240710	161400	73739500	51000	51000	51000	51000	17
153	20240710	161300	73739500	51000	51000	51000	51000	0
154	20240710	161200	73739500	51000	51000	51000	51000	0
155	20240710	161100	73739500	51000	51000	51000	51000	0
156	20240710	161000	73739500	51000	51000	51000	51000	0
157	20240710	160900	73739500	51000	51000	51000	51000	0
158	20240710	160800	73739500	51000	51000	51000	51000	0
159	20240710	160700	73739500	51000	51000	51000	51000	0
160	20240710	160600	73739500	51000	51000	51000	51000	0
161	20240710	160500	73739500	51000	51000	51000	51000	0
162	20240710	160400	73739500	51000	51000	51000	51000	0
163	20240710	160300	73739500	51000	51000	51000	51000	0
164	20240710	160200	73739500	51000	51000	51000	51000	0
165	20240710	160100	73739500	51000	51000	51000	51000	0
166	20240710	160000	73739500	51000	51000	51000	51000	0
167	20240710	155900	73739500	51000	51000	51000	51000	0
168	20240710	155800	73739500	51000	51000	51000	51000	0
169	20240710	155700	73739500	51000	51000	51000	51000	0
170	20240710	155600	73739500	51000	51000	51000	51000	0
171	20240710	155500	73739500	51000	51000	51000	51000	0
172	20240710	155400	73739500	51000	51000	51000	51000	0
173	20240710	155300	73739500	51000	51000	51000	51000	0
174	20240710	155200	73739500	51000	51000	51000	51000	0
175	20240710	155100	73739500	51000	51000	51000	51000	0
176	20240710	155000	73739500	51000	51000	51000	51000	0
177	20240710	154900	73739500	51000	51000	51000	51000	0
178	20240710	154800	73739500	51000	51000	51000	51000	0
179	20240710	154700	73739500	51000	51000	51000	51000	0
180	20240710	154600	73739500	51000	51000	51000	51000	0
181	20240710	154500	73739500	51000	51000	51000	51000	0
182	20240710	154400	73739500	51000	51000	51000	51000	17
183	20240710	154300	73739500	51000	51000	51000	51000	0
184	20240710	154200	73739500	51000	51000	51000	51000	0
185	20240710	154100	73739500	51000	51000	51000	51000	0
186	20240710	154000	73739500	51000	51000	51000	51000	0
187	20240710	153900	73739500	51000	51000	51000	51000	0
188	20240710	153800	73739500	51000	51000	51000	51000	0
189	20240710	153700	73739500	51000	51000	51000	51000	0
190	20240710	153600	73739500	51000	51000	51000	51000	0
191	20240710	153500	73739500	51000	51000	51000	51000	0
192	20240710	153400	73739500	51000	51000	51000	51000	0
193	20240710	153300	73739500	51000	51000	51000	51000	0
194	20240710	153200	73739500	51000	51000	51000	51000	0
195	20240710	153100	73739500	51000	51000	51000	51000	0
196	20240710	153000	73739500	51000	51000	51000	51000	17
197	20240710	152900	72872500	51000	51000	51000	51000	0
198	20240710	152800	72872500	51000	51000	51000	51000	0
199	20240710	152700	72872500	51000	51000	51000	51000	0
200	20240710	152600	72872500	51000	51000	51000	51000	0
201	20240710	152500	72872500	51000	51000	51000	51000	0
202	20240710	152400	72872500	51000	51000	51000	51000	0
203	20240710	152300	72872500	51000	51000	51000	51000	0
204	20240710	152200	72872500	51000	51000	51000	51000	0
205	20240710	152100	72872500	51000	51000	51000	51000	0
206	20240710	152000	72872500	51000	51000	51000	51000	0
207	20240710	151900	72872500	51000	50900	51000	50900	11
208	20240710	151800	72312500	50900	50900	50900	50200	60
209	20240710	151700	69269400	51000	51000	51000	51000	0
210	20240710	151600	69269400	51000	51000	51000	51000	0
211	20240710	151500	69269400	51000	51000	51000	51000	0
212	20240710	151400	69269400	51000	51000	51000	51000	0
213	20240710	151300	69269400	51000	51000	51000	51000	0
214	20240710	151200	69269400	51000	51000	51000	51000	0
215	20240710	151100	69269400	51000	51000	51000	51000	0
216	20240710	151000	69269400	51000	51000	51000	51000	0
217	20240710	150900	69269400	51000	51000	51000	51000	0
218	20240710	150800	69269400	51000	51000	51000	51000	0
219	20240710	150700	69269400	51000	51000	51000	51000	0
220	20240710	150600	69269400	51000	51000	51000	51000	0
221	20240710	150500	69269400	51000	51000	51000	51000	0
222	20240710	150400	69269400	51000	51000	51000	51000	0
223	20240710	150300	69269400	51000	51000	51000	51000	0
224	20240710	150200	69269400	51000	51000	51000	51000	0
225	20240710	150100	69269400	51000	51000	51000	51000	0
226	20240710	150000	69269400	51000	50800	51000	50800	11
227	20240710	145900	68709800	51000	51000	51000	51000	0
228	20240710	145800	68709800	51000	51000	51000	51000	0
229	20240710	145700	68709800	51000	51000	51000	51000	0
230	20240710	145600	68709800	51000	51000	51000	51000	0
231	20240710	145500	68709800	51000	51000	51000	51000	0
232	20240710	145400	68709800	51000	51000	51000	51000	0
233	20240710	145300	68709800	51000	51000	51000	51000	0
234	20240710	145200	68709800	51000	51000	51000	51000	0
235	20240710	145100	68709800	51000	51000	51000	51000	0
236	20240710	145000	68709800	51000	51000	51000	51000	0
237	20240710	144900	68709800	51000	50200	51000	50200	269
238	20240710	144800	55175500	50200	50200	50200	50200	0
239	20240710	144700	55175500	50200	50200	50200	50200	0
240	20240710	144600	55175500	50200	50200	50200	50200	0
241	20240710	144500	55175500	50200	50200	50200	50200	0
242	20240710	144400	55175500	50200	50200	50200	50200	0
243	20240710	144300	55175500	50200	50200	50200	50200	0
244	20240710	144200	55175500	50200	50200	50200	50200	0
245	20240710	144100	55175500	50200	50200	50200	50200	0
246	20240710	144000	55175500	50200	50200	50200	50200	12
247	20240710	143900	54573100	50200	50200	50200	50200	0
248	20240710	143800	54573100	50200	50200	50200	50200	0
249	20240710	143700	54573100	50200	50200	50200	50200	0
250	20240710	143600	54573100	50200	50200	50200	50200	0
251	20240710	143500	54573100	50200	50200	50200	50200	0
252	20240710	143400	54573100	50200	50200	50200	50200	0
253	20240710	143300	54573100	50200	50200	50200	50200	0
254	20240710	143200	54573100	50200	50200	50200	50200	0
255	20240710	143100	54573100	50200	50200	50200	50200	0
256	20240710	143000	54573100	50200	50200	50200	50200	0
257	20240710	142900	54573100	50200	50200	50200	50200	0
258	20240710	142800	54573100	50200	50200	50200	50200	0
259	20240710	142700	54573100	50200	50200	50200	50200	0
260	20240710	142600	54573100	50200	50200	50200	50200	0
261	20240710	142500	54573100	50200	50200	50200	50200	0
262	20240710	142400	54573100	50200	50200	50200	50200	0
263	20240710	142300	54573100	50200	50200	50200	50200	0
264	20240710	142200	54573100	50200	50200	50200	50200	0
265	20240710	142100	54573100	50200	50200	50200	50200	0
266	20240710	142000	54573100	50200	50200	50200	50200	0
267	20240710	141900	54573100	50200	50200	50200	50200	0
268	20240710	141800	54573100	50200	50200	50200	50200	0
269	20240710	141700	54573100	50200	50200	50200	50200	0
270	20240710	141600	54573100	50200	50200	50200	50200	0
271	20240710	141500	54573100	50200	50200	50200	50200	0
272	20240710	141400	54573100	50200	50200	50200	50200	0
273	20240710	141300	54573100	50200	50200	50200	50200	0
274	20240710	141200	54573100	50200	50200	50200	50200	0
275	20240710	141100	54573100	50200	50200	50200	50200	0
276	20240710	141000	54573100	50200	50200	50200	50200	0
277	20240710	140900	54573100	50200	50200	50200	50200	0
278	20240710	140800	54573100	50200	50200	50200	50200	0
279	20240710	140700	54573100	50200	50200	50200	50200	0
280	20240710	140600	54573100	50200	50200	50200	50200	0
281	20240710	140500	54573100	50200	50200	50200	50200	1
282	20240710	140400	54522900	50300	50300	50300	50300	0
283	20240710	140300	54522900	50300	50300	50300	50300	0
284	20240710	140200	54522900	50300	50300	50300	50300	0
285	20240710	140100	54522900	50300	50300	50300	50300	0
286	20240710	140000	54522900	50300	50300	50300	50300	0
287	20240710	135900	54522900	50300	50300	50300	50300	0
288	20240710	135800	54522900	50300	50300	50300	50300	0
289	20240710	135700	54522900	50300	50300	50300	50300	2
290	20240710	135600	54422300	50300	50300	50300	50300	0
291	20240710	135500	54422300	50300	50300	50300	50300	0
292	20240710	135400	54422300	50300	50300	50300	50300	0
293	20240710	135300	54422300	50300	50300	50300	50300	0
294	20240710	135200	54422300	50300	50300	50300	50300	0
295	20240710	135100	54422300	50300	50300	50300	50300	0
296	20240710	135000	54422300	50300	50300	50300	50300	0
297	20240710	134900	54422300	50300	50300	50300	50300	0
298	20240710	134800	54422300	50300	50300	50300	50300	0
299	20240710	134700	54422300	50300	50300	50300	50300	0
300	20240710	134600	54422300	50300	50300	50300	50300	0
301	20240710	134500	54422300	50300	50300	50300	50300	0
302	20240710	134400	54422300	50300	50300	50300	50300	0
303	20240710	134300	54422300	50300	50300	50300	50300	0
304	20240710	134200	54422300	50300	50300	50300	50300	0
305	20240710	134100	54422300	50300	50300	50300	50300	0
306	20240710	134000	54422300	50300	50300	50300	50300	0
307	20240710	133900	54422300	50300	50300	50300	50300	0
308	20240710	133800	54422300	50300	50300	50300	50300	0
309	20240710	133700	54422300	50300	50300	50300	50300	0
310	20240710	133600	54422300	50300	50300	50300	50300	0
311	20240710	133500	54422300	50300	50300	50300	50300	0
312	20240710	133400	54422300	50300	50300	50300	50300	0
313	20240710	133300	54422300	50300	50300	50300	50300	0
314	20240710	133200	54422300	50300	50300	50300	50300	0
315	20240710	133100	54422300	50300	50300	50300	50300	0
316	20240710	133000	54422300	50300	50300	50300	50300	0
317	20240710	132900	54422300	50300	50300	50300	50300	0
318	20240710	132800	54422300	50300	50300	50300	50300	0
319	20240710	132700	54422300	50300	50300	50300	50300	0
320	20240710	132600	54422300	50300	50300	50300	50300	0
321	20240710	132500	54422300	50300	50300	50300	50300	0
322	20240710	132400	54422300	50300	50300	50300	50300	0
323	20240710	132300	54422300	50300	50300	50300	50300	0
324	20240710	132200	54422300	50300	50300	50300	50300	0
325	20240710	132100	54422300	50300	50300	50300	50300	0
326	20240710	132000	54422300	50300	50300	50300	50300	0
327	20240710	131900	54422300	50300	50300	50300	50300	0
328	20240710	131800	54422300	50300	50300	50300	50300	0
329	20240710	131700	54422300	50300	50300	50300	50300	0
330	20240710	131600	54422300	50300	50300	50300	50300	0
331	20240710	131500	54422300	50300	50300	50300	50300	0
332	20240710	131400	54422300	50300	50300	50300	50300	0
333	20240710	131300	54422300	50300	50300	50300	50300	0
334	20240710	131200	54422300	50300	50300	50300	50300	0
335	20240710	131100	54422300	50300	50300	50300	50300	0
336	20240710	131000	54422300	50300	50300	50300	50300	0
337	20240710	130900	54422300	50300	50300	50300	50300	0
338	20240710	130800	54422300	50300	50300	50300	50300	0
339	20240710	130700	54422300	50300	50300	50300	50300	0
340	20240710	130600	54422300	50300	50300	50300	50300	0
341	20240710	130500	54422300	50300	50300	50300	50300	0
342	20240710	130400	54422300	50300	50300	50300	50300	0
343	20240710	130300	54422300	50300	50300	50300	50300	0
344	20240710	130200	54422300	50300	50300	50300	50300	0
345	20240710	130100	54422300	50300	50300	50300	50300	0
346	20240710	130000	54422300	50300	50300	50300	50300	1
347	20240710	125900	54372000	50300	50300	50300	50300	0
348	20240710	125800	54372000	50300	50300	50300	50300	0
349	20240710	125700	54372000	50300	50300	50300	50300	0
350	20240710	125600	54372000	50300	50300	50300	50300	0
351	20240710	125500	54372000	50300	50300	50300	50300	0
352	20240710	125400	54372000	50300	50300	50300	50300	0
353	20240710	125300	54372000	50300	50300	50300	50300	0
354	20240710	125200	54372000	50300	50300	50300	50300	0
355	20240710	125100	54372000	50300	50300	50300	50300	0
356	20240710	125000	54372000	50300	50300	50300	50300	0
357	20240710	124900	54372000	50300	50300	50300	50300	0
358	20240710	124800	54372000	50300	50300	50300	50300	0
359	20240710	124700	54372000	50300	50300	50300	50300	0
360	20240710	124600	54372000	50300	50300	50300	50300	0
361	20240710	124500	54372000	50300	50300	50300	50300	0
362	20240710	124400	54372000	50300	50300	50300	50300	0
363	20240710	124300	54372000	50300	50300	50300	50300	0
364	20240710	124200	54372000	50300	50300	50300	50300	0
365	20240710	124100	54372000	50300	50300	50300	50300	0
366	20240710	124000	54372000	50300	50300	50300	50300	0
367	20240710	123900	54372000	50300	50300	50300	50300	39
368	20240710	123800	52410300	50400	50400	50400	50400	0
369	20240710	123700	52410300	50400	50400	50400	50400	0
370	20240710	123600	52410300	50400	50400	50400	50400	0
371	20240710	123500	52410300	50400	50400	50400	50400	0
372	20240710	123400	52410300	50400	50400	50400	50400	0
373	20240710	123300	52410300	50400	50400	50400	50400	0
374	20240710	123200	52410300	50400	50400	50400	50400	0
375	20240710	123100	52410300	50400	50400	50400	50400	0
376	20240710	123000	52410300	50400	50400	50400	50400	0
377	20240710	122900	52410300	50400	50400	50400	50400	0
378	20240710	122800	52410300	50400	50400	50400	50400	0
379	20240710	122700	52410300	50400	50400	50400	50400	0
380	20240710	122600	52410300	50400	50400	50400	50400	0
381	20240710	122500	52410300	50400	50400	50400	50400	0
382	20240710	122400	52410300	50400	50400	50400	50400	0
383	20240710	122300	52410300	50400	50400	50400	50400	0
384	20240710	122200	52410300	50400	50400	50400	50400	0
385	20240710	122100	52410300	50400	50400	50400	50400	0
386	20240710	122000	52410300	50400	50400	50400	50400	0
387	20240710	121900	52410300	50400	50400	50400	50400	0
388	20240710	121800	52410300	50400	50400	50400	50400	0
389	20240710	121700	52410300	50400	50400	50400	50400	0
390	20240710	121600	52410300	50400	50400	50400	50400	0
391	20240710	121500	52410300	50400	50400	50400	50400	0
392	20240710	121400	52410300	50400	50400	50400	50400	1
393	20240710	121300	52359900	50000	50100	50100	50000	144
394	20240710	121200	45159400	50300	50300	50300	50300	0
395	20240710	121100	45159400	50300	50300	50300	50300	0
396	20240710	121000	45159400	50300	50300	50300	50300	0
397	20240710	120900	45159400	50300	50300	50300	50300	0
398	20240710	120800	45159400	50300	50300	50300	50300	0
399	20240710	120700	45159400	50300	50300	50300	50300	0
400	20240710	120600	45159400	50300	50300	50300	50300	0
401	20240710	120500	45159400	50300	50300	50300	50300	0
402	20240710	120400	45159400	50300	50300	50300	50300	0
403	20240710	120300	45159400	50300	50300	50300	50300	0
404	20240710	120200	45159400	50300	50300	50300	50300	0
405	20240710	120100	45159400	50300	50300	50300	50300	0
406	20240710	120000	45159400	50300	50300	50300	50300	1
407	20240710	115900	45109100	50300	50300	50300	50300	0
408	20240710	115800	45109100	50300	50300	50300	50300	0
409	20240710	115700	45109100	50300	50300	50300	50300	0
410	20240710	115600	45109100	50300	50300	50300	50300	0
411	20240710	115500	45109100	50300	50300	50300	50300	0
412	20240710	115400	45109100	50300	50300	50300	50300	0
413	20240710	115300	45109100	50300	50300	50300	50300	0
414	20240710	115200	45109100	50300	50300	50300	50300	0
415	20240710	115100	45109100	50300	50300	50300	50300	0
416	20240710	115000	45109100	50300	50300	50300	50300	0
417	20240710	114900	45109100	50300	50300	50300	50300	0
418	20240710	114800	45109100	50300	50300	50300	50300	0
419	20240710	114700	45109100	50300	50300	50300	50300	0
420	20240710	114600	45109100	50300	50300	50300	50300	0
421	20240710	114500	45109100	50300	50300	50300	50300	0
422	20240710	114400	45109100	50300	50300	50300	50300	0
423	20240710	114300	45109100	50300	50300	50300	50300	0
424	20240710	114200	45109100	50300	50300	50300	50300	0
425	20240710	114100	45109100	50300	50300	50300	50300	0
426	20240710	114000	45109100	50300	50300	50300	50300	1
427	20240710	113900	45058800	50400	50400	50400	50400	0
428	20240710	113800	45058800	50400	50400	50400	50400	0
429	20240710	113700	45058800	50400	50400	50400	50400	0
430	20240710	113600	45058800	50400	50400	50400	50400	0
431	20240710	113500	45058800	50400	50400	50400	50400	0
432	20240710	113400	45058800	50400	50400	50400	50400	0
433	20240710	113300	45058800	50400	50400	50400	50400	0
434	20240710	113200	45058800	50400	50400	50400	50400	0
435	20240710	113100	45058800	50400	50400	50400	50400	0
436	20240710	113000	45058800	50400	50400	50400	50400	0
437	20240710	112900	45058800	50400	50400	50400	50400	0
438	20240710	112800	45058800	50400	50400	50400	50400	0
439	20240710	112700	45058800	50400	50400	50400	50400	0
440	20240710	112600	45058800	50400	50400	50400	50400	0
441	20240710	112500	45058800	50400	50400	50400	50400	0
442	20240710	112400	45058800	50400	50400	50400	50400	0
443	20240710	112300	45058800	50400	50400	50400	50400	0
444	20240710	112200	45058800	50400	50400	50400	50400	0
445	20240710	112100	45058800	50400	50400	50400	50400	0
446	20240710	112000	45058800	50400	50400	50400	50400	0
447	20240710	111900	45058800	50400	50400	50400	50400	0
448	20240710	111800	45058800	50400	50400	50400	50400	0
449	20240710	111700	45058800	50400	50400	50400	50400	0
450	20240710	111600	45058800	50400	50400	50400	50400	0
451	20240710	111500	45058800	50400	50400	50400	50400	0
452	20240710	111400	45058800	50400	50400	50400	50400	0
453	20240710	111300	45058800	50400	50400	50400	50400	0
454	20240710	111200	45058800	50400	50400	50400	50400	0
455	20240710	111100	45058800	50400	50400	50400	50400	0
456	20240710	111000	45058800	50400	50400	50400	50400	0
457	20240710	110900	45058800	50400	50400	50400	50400	0
458	20240710	110800	45058800	50400	50400	50400	50400	0
459	20240710	110700	45058800	50400	50400	50400	50400	0
460	20240710	110600	45058800	50400	50400	50400	50400	0
461	20240710	110500	45058800	50400	50400	50400	50400	0
462	20240710	110400	45058800	50400	50400	50400	50400	0
463	20240710	110300	45058800	50400	50400	50400	50400	0
464	20240710	110200	45058800	50400	50400	50400	50400	0
465	20240710	110100	45058800	50400	50400	50400	50400	0
466	20240710	110000	45058800	50400	50400	50400	50400	0
467	20240710	105900	45058800	50400	50400	50400	50400	0
468	20240710	105800	45058800	50400	50400	50400	50400	0
469	20240710	105700	45058800	50400	50400	50400	50400	0
470	20240710	105600	45058800	50400	50400	50400	50400	0
471	20240710	105500	45058800	50400	50400	50400	50400	0
472	20240710	105400	45058800	50400	50400	50400	50400	0
473	20240710	105300	45058800	50400	50400	50400	50400	0
474	20240710	105200	45058800	50400	50400	50400	50400	0
475	20240710	105100	45058800	50400	50400	50400	50400	0
476	20240710	105000	45058800	50400	50400	50400	50400	0
477	20240710	104900	45058800	50400	50400	50400	50400	2
478	20240710	104800	44958000	50000	50000	50000	50000	0
479	20240710	104700	44958000	50000	50100	50100	50000	95
480	20240710	104600	40201400	50300	50300	50300	50300	0
481	20240710	104500	40201400	50300	50300	50300	50300	0
482	20240710	104400	40201400	50300	50300	50300	50300	0
483	20240710	104300	40201400	50300	50300	50300	50300	0
484	20240710	104200	40201400	50300	50300	50300	50300	0
485	20240710	104100	40201400	50300	50300	50300	50300	0
486	20240710	104000	40201400	50300	50300	50300	50300	0
487	20240710	103900	40201400	50300	50300	50300	50300	0
488	20240710	103800	40201400	50300	50300	50300	50300	0
489	20240710	103700	40201400	50300	50300	50300	50300	0
490	20240710	103600	40201400	50300	50300	50300	50300	0
491	20240710	103500	40201400	50300	50300	50300	50300	0
492	20240710	103400	40201400	50300	50300	50300	50300	0
493	20240710	103300	40201400	50300	50300	50300	50300	0
494	20240710	103200	40201400	50300	50300	50300	50300	0
495	20240710	103100	40201400	50300	50300	50300	50300	0
496	20240710	103000	40201400	50300	50300	50300	50300	0
497	20240710	102900	40201400	50300	50300	50300	50300	0
498	20240710	102800	40201400	50300	50300	50300	50300	1
499	20240710	102700	40151100	50200	50200	50200	50200	2
500	20240710	102600	40050700	50200	50200	50200	50200	0
501	20240710	102500	40050700	50200	50200	50200	50200	0
502	20240710	102400	40050700	50200	50200	50200	50200	0
503	20240710	102300	40050700	50200	50200	50200	50200	0
504	20240710	102200	40050700	50200	50200	50200	50200	0
505	20240710	102100	40050700	50200	50200	50200	50200	1
506	20240710	102000	40000500	50000	50000	50000	50000	0
507	20240710	101900	40000500	50000	50000	50000	50000	0
508	20240710	101800	40000500	50000	50000	50000	50000	0
509	20240710	101700	40000500	50000	50000	50000	50000	0
510	20240710	101600	40000500	50000	50000	50000	50000	0
511	20240710	101500	40000500	50000	50000	50000	50000	0
512	20240710	101400	40000500	50000	50200	50200	50000	100
513	20240710	101300	34991900	50200	50200	50200	50200	0
514	20240710	101200	34991900	50200	50200	50200	50200	0
515	20240710	101100	34991900	50200	50200	50200	50200	0
516	20240710	101000	34991900	50200	50200	50200	50200	0
517	20240710	100900	34991900	50200	50200	50200	50200	0
518	20240710	100800	34991900	50200	50200	50200	50200	0
519	20240710	100700	34991900	50200	50200	50200	50200	2
520	20240710	100600	34891500	50300	50300	50300	50300	0
521	20240710	100500	34891500	50300	50300	50300	50300	0
522	20240710	100400	34891500	50300	50300	50300	50300	0
523	20240710	100300	34891500	50300	50300	50300	50300	0
524	20240710	100200	34891500	50300	50300	50300	50300	1
525	20240710	100100	34841200	50200	50200	50200	50200	0
526	20240710	100000	34841200	50200	50200	50200	50200	0
527	20240710	095900	34841200	50200	50200	50200	50200	0
528	20240710	095800	34841200	50200	50200	50200	50200	0
529	20240710	095700	34841200	50200	50200	50200	50200	0
530	20240710	095600	34841200	50200	50200	50200	50200	0
531	20240710	095500	34841200	50200	50200	50200	50200	0
532	20240710	095400	34841200	50200	50200	50200	50200	1
533	20240710	095300	34791000	50300	50300	50300	50300	0
534	20240710	095200	34791000	50300	50300	50300	50300	0
535	20240710	095100	34791000	50300	50300	50300	50300	0
536	20240710	095000	34791000	50300	50300	50300	50300	3
537	20240710	094900	34640100	50300	50300	50300	50300	7
538	20240710	094800	34288000	50300	50300	50300	50300	0
539	20240710	094700	34288000	50300	50300	50300	50300	0
540	20240710	094600	34288000	50300	50300	50300	50300	0
541	20240710	094500	34288000	50300	50300	50300	50300	0
542	20240710	094400	34288000	50300	50300	50300	50300	5
543	20240710	094300	34036500	50300	50300	50300	50300	2
544	20240710	094200	33935900	50300	50300	50300	50300	1
545	20240710	094100	33885600	50300	50300	50300	50300	0
546	20240710	094000	33885600	50300	50300	50300	50300	11
547	20240710	093900	33332300	50300	50300	50300	50300	0
548	20240710	093800	33332300	50300	50300	50300	50300	35
549	20240710	093700	31571800	50100	50100	50100	50100	0
550	20240710	093600	31571800	50100	50100	50100	50100	0
551	20240710	093500	31571800	50100	50100	50100	50100	13
552	20240710	093400	30920500	50300	50200	50300	50200	161
553	20240710	093300	22826200	50300	50300	50300	50300	5
554	20240710	093200	22574700	50300	50400	50400	50100	420
555	20240710	093100	1513800	50400	50400	50400	50400	0
556	20240710	093000	1513800	50400	50500	50500	50400	29
557	20240710	092900	51000	51000	51000	51000	51000	0
558	20240710	092800	51000	51000	51000	51000	51000	0
559	20240710	092700	51000	51000	51000	51000	51000	0
560	20240710	092600	51000	51000	51000	51000	51000	0
561	20240710	092500	51000	51000	51000	51000	51000	0
562	20240710	092400	51000	51000	51000	51000	51000	0
563	20240710	092300	51000	51000	51000	51000	51000	0
564	20240710	092200	51000	51000	51000	51000	51000	0
565	20240710	092100	51000	51000	51000	51000	51000	0
566	20240710	092000	51000	51000	51000	51000	51000	0
567	20240710	091900	51000	51000	51000	51000	51000	0
568	20240710	091800	51000	51000	51000	51000	51000	0
569	20240710	091700	51000	51000	51000	51000	51000	0
570	20240710	091600	51000	51000	51000	51000	51000	0
571	20240710	091500	51000	51000	51000	51000	51000	1
572	20240710	091400	0	51000	51000	51000	51000	0
573	20240710	091300	0	51000	51000	51000	51000	0
574	20240710	091200	0	51000	51000	51000	51000	0
575	20240710	091100	0	51000	51000	51000	51000	0
576	20240710	091000	0	51000	51000	51000	51000	0
577	20240710	090900	0	51000	51000	51000	51000	0
578	20240710	090800	0	51000	51000	51000	51000	0
579	20240710	090700	0	51000	51000	51000	51000	0
580	20240710	090600	0	51000	51000	51000	51000	0
581	20240710	090500	0	51000	51000	51000	51000	0
582	20240710	090400	0	51000	51000	51000	51000	0
583	20240710	090300	0	51000	51000	51000	51000	0
584	20240710	090200	0	51000	51000	51000	51000	0
585	20240710	090100	0	51000	51000	51000	51000	0
586	20240710	090000	0	51000	51000	51000	51000	0