KissMeData/057050/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	194200	246059900	50400	50400	50400	50400	146
3	20240705	194100	246059900	50400	50400	50400	50400	0
4	20240705	194000	246059900	50400	50400	50400	50400	0
5	20240705	193900	246059900	50400	50400	50400	50400	0
6	20240705	193800	246059900	50400	50400	50400	50400	0
7	20240705	193700	246059900	50400	50400	50400	50400	0
8	20240705	193600	246059900	50400	50400	50400	50400	0
9	20240705	193500	246059900	50400	50400	50400	50400	0
10	20240705	193400	246059900	50400	50400	50400	50400	0
11	20240705	193300	246059900	50400	50400	50400	50400	0
12	20240705	193200	246059900	50400	50400	50400	50400	0
13	20240705	193100	246059900	50400	50400	50400	50400	0
14	20240705	193000	246059900	50400	50400	50400	50400	0
15	20240705	192900	246059900	50400	50400	50400	50400	0
16	20240705	192800	246059900	50400	50400	50400	50400	0
17	20240705	192700	246059900	50400	50400	50400	50400	0
18	20240705	192600	246059900	50400	50400	50400	50400	0
19	20240705	192500	246059900	50400	50400	50400	50400	0
20	20240705	192400	246059900	50400	50400	50400	50400	0
21	20240705	192300	246059900	50400	50400	50400	50400	0
22	20240705	192200	246059900	50400	50400	50400	50400	0
23	20240705	192100	246059900	50400	50400	50400	50400	0
24	20240705	192000	246059900	50400	50400	50400	50400	0
25	20240705	191900	246059900	50400	50400	50400	50400	0
26	20240705	191800	246059900	50400	50400	50400	50400	0
27	20240705	191700	246059900	50400	50400	50400	50400	0
28	20240705	191600	246059900	50400	50400	50400	50400	0
29	20240705	191500	246059900	50400	50400	50400	50400	0
30	20240705	191400	246059900	50400	50400	50400	50400	0
31	20240705	191300	246059900	50400	50400	50400	50400	0
32	20240705	191200	246059900	50400	50400	50400	50400	146
33	20240705	191100	246059900	50400	50400	50400	50400	0
34	20240705	191000	246059900	50400	50400	50400	50400	0
35	20240705	190900	246059900	50400	50400	50400	50400	0
36	20240705	190800	246059900	50400	50400	50400	50400	0
37	20240705	190700	246059900	50400	50400	50400	50400	0
38	20240705	190600	246059900	50400	50400	50400	50400	0
39	20240705	190500	246059900	50400	50400	50400	50400	0
40	20240705	190400	246059900	50400	50400	50400	50400	0
41	20240705	190300	246059900	50400	50400	50400	50400	0
42	20240705	190200	246059900	50400	50400	50400	50400	0
43	20240705	190100	246059900	50400	50400	50400	50400	0
44	20240705	190000	246059900	50400	50400	50400	50400	0
45	20240705	185900	246059900	50400	50400	50400	50400	0
46	20240705	185800	246059900	50400	50400	50400	50400	0
47	20240705	185700	246059900	50400	50400	50400	50400	0
48	20240705	185600	246059900	50400	50400	50400	50400	0
49	20240705	185500	246059900	50400	50400	50400	50400	0
50	20240705	185400	246059900	50400	50400	50400	50400	0
51	20240705	185300	246059900	50400	50400	50400	50400	0
52	20240705	185200	246059900	50400	50400	50400	50400	0
53	20240705	185100	246059900	50400	50400	50400	50400	0
54	20240705	185000	246059900	50400	50400	50400	50400	0
55	20240705	184900	246059900	50400	50400	50400	50400	0
56	20240705	184800	246059900	50400	50400	50400	50400	0
57	20240705	184700	246059900	50400	50400	50400	50400	0
58	20240705	184600	246059900	50400	50400	50400	50400	0
59	20240705	184500	246059900	50400	50400	50400	50400	0
60	20240705	184400	246059900	50400	50400	50400	50400	0
61	20240705	184300	246059900	50400	50400	50400	50400	0
62	20240705	184200	246059900	50400	50400	50400	50400	146
63	20240705	184100	246059900	50400	50400	50400	50400	0
64	20240705	184000	246059900	50400	50400	50400	50400	0
65	20240705	183900	246059900	50400	50400	50400	50400	0
66	20240705	183800	246059900	50400	50400	50400	50400	0
67	20240705	183700	246059900	50400	50400	50400	50400	0
68	20240705	183600	246059900	50400	50400	50400	50400	0
69	20240705	183500	246059900	50400	50400	50400	50400	0
70	20240705	183400	246059900	50400	50400	50400	50400	0
71	20240705	183300	246059900	50400	50400	50400	50400	0
72	20240705	183200	246059900	50400	50400	50400	50400	0
73	20240705	183100	246059900	50400	50400	50400	50400	0
74	20240705	183000	246059900	50400	50400	50400	50400	0
75	20240705	182900	246059900	50400	50400	50400	50400	0
76	20240705	182800	246059900	50400	50400	50400	50400	0
77	20240705	182700	246059900	50400	50400	50400	50400	0
78	20240705	182600	246059900	50400	50400	50400	50400	0
79	20240705	182500	246059900	50400	50400	50400	50400	0
80	20240705	182400	246059900	50400	50400	50400	50400	0
81	20240705	182300	246059900	50400	50400	50400	50400	0
82	20240705	182200	246059900	50400	50400	50400	50400	0
83	20240705	182100	246059900	50400	50400	50400	50400	0
84	20240705	182000	246059900	50400	50400	50400	50400	0
85	20240705	181900	246059900	50400	50400	50400	50400	0
86	20240705	181800	246059900	50400	50400	50400	50400	0
87	20240705	181700	246059900	50400	50400	50400	50400	0
88	20240705	181600	246059900	50400	50400	50400	50400	0
89	20240705	181500	246059900	50400	50400	50400	50400	0
90	20240705	181400	246059900	50400	50400	50400	50400	0
91	20240705	181300	246059900	50400	50400	50400	50400	0
92	20240705	181200	246059900	50400	50400	50400	50400	146
93	20240705	181100	246059900	50400	50400	50400	50400	0
94	20240705	181000	246059900	50400	50400	50400	50400	0
95	20240705	180900	246059900	50400	50400	50400	50400	0
96	20240705	180800	246059900	50400	50400	50400	50400	0
97	20240705	180700	246059900	50400	50400	50400	50400	0
98	20240705	180600	246059900	50400	50400	50400	50400	0
99	20240705	180500	246059900	50400	50400	50400	50400	0
100	20240705	180400	246059900	50400	50400	50400	50400	0
101	20240705	180300	246059900	50400	50400	50400	50400	0
102	20240705	180200	246059900	50400	50400	50400	50400	0
103	20240705	180100	246059900	50400	50400	50400	50400	0
104	20240705	180000	246059900	50400	50400	50400	50400	0
105	20240705	175900	246059900	50400	50400	50400	50400	0
106	20240705	175800	246059900	50400	50400	50400	50400	0
107	20240705	175700	246059900	50400	50400	50400	50400	0
108	20240705	175600	246059900	50400	50400	50400	50400	0
109	20240705	175500	246059900	50400	50400	50400	50400	0
110	20240705	175400	246059900	50400	50400	50400	50400	0
111	20240705	175300	246059900	50400	50400	50400	50400	0
112	20240705	175200	246059900	50400	50400	50400	50400	0
113	20240705	175100	246059900	50400	50400	50400	50400	0
114	20240705	175000	246059900	50400	50400	50400	50400	0
115	20240705	174900	246059900	50400	50400	50400	50400	0
116	20240705	174800	246059900	50400	50400	50400	50400	0
117	20240705	174700	246059900	50400	50400	50400	50400	0
118	20240705	174600	246059900	50400	50400	50400	50400	0
119	20240705	174500	246059900	50400	50400	50400	50400	0
120	20240705	174400	246059900	50400	50400	50400	50400	0
121	20240705	174300	246059900	50400	50400	50400	50400	0
122	20240705	174200	246059900	50400	50400	50400	50400	146
123	20240705	174100	246059900	50400	50400	50400	50400	0
124	20240705	174000	246059900	50400	50400	50400	50400	0
125	20240705	173900	246059900	50400	50400	50400	50400	0
126	20240705	173800	246059900	50400	50400	50400	50400	0
127	20240705	173700	246059900	50400	50400	50400	50400	0
128	20240705	173600	246059900	50400	50400	50400	50400	0
129	20240705	173500	246059900	50400	50400	50400	50400	0
130	20240705	173400	246059900	50400	50400	50400	50400	0
131	20240705	173300	246059900	50400	50400	50400	50400	0
132	20240705	173200	246059900	50400	50400	50400	50400	0
133	20240705	173100	246059900	50400	50400	50400	50400	0
134	20240705	173000	246059900	50400	50400	50400	50400	0
135	20240705	172900	246059900	50400	50400	50400	50400	0
136	20240705	172800	246059900	50400	50400	50400	50400	0
137	20240705	172700	246059900	50400	50400	50400	50400	0
138	20240705	172600	246059900	50400	50400	50400	50400	0
139	20240705	172500	246059900	50400	50400	50400	50400	0
140	20240705	172400	246059900	50400	50400	50400	50400	0
141	20240705	172300	246059900	50400	50400	50400	50400	0
142	20240705	172200	246059900	50400	50400	50400	50400	0
143	20240705	172100	246059900	50400	50400	50400	50400	0
144	20240705	172000	246059900	50400	50400	50400	50400	0
145	20240705	171900	246059900	50400	50400	50400	50400	0
146	20240705	171800	246059900	50400	50400	50400	50400	0
147	20240705	171700	246059900	50400	50400	50400	50400	0
148	20240705	171600	246059900	50400	50400	50400	50400	0
149	20240705	171500	246059900	50400	50400	50400	50400	0
150	20240705	171400	246059900	50400	50400	50400	50400	0
151	20240705	171300	246059900	50400	50400	50400	50400	0
152	20240705	171200	246059900	50400	50400	50400	50400	146
153	20240705	171100	246059900	50400	50400	50400	50400	0
154	20240705	171000	246059900	50400	50400	50400	50400	0
155	20240705	170900	246059900	50400	50400	50400	50400	0
156	20240705	170800	246059900	50400	50400	50400	50400	0
157	20240705	170700	246059900	50400	50400	50400	50400	0
158	20240705	170600	246059900	50400	50400	50400	50400	0
159	20240705	170500	246059900	50400	50400	50400	50400	0
160	20240705	170400	246059900	50400	50400	50400	50400	0
161	20240705	170300	246059900	50400	50400	50400	50400	0
162	20240705	170200	246059900	50400	50400	50400	50400	0
163	20240705	170100	246059900	50400	50400	50400	50400	0
164	20240705	170000	246059900	50400	50400	50400	50400	0
165	20240705	165900	246059900	50400	50400	50400	50400	0
166	20240705	165800	246059900	50400	50400	50400	50400	0
167	20240705	165700	246059900	50400	50400	50400	50400	0
168	20240705	165600	246059900	50400	50400	50400	50400	0
169	20240705	165500	246059900	50400	50400	50400	50400	0
170	20240705	165400	246059900	50400	50400	50400	50400	0
171	20240705	165300	246059900	50400	50400	50400	50400	0
172	20240705	165200	246059900	50400	50400	50400	50400	0
173	20240705	165100	246059900	50400	50400	50400	50400	0
174	20240705	165000	246059900	50400	50400	50400	50400	0
175	20240705	164900	246059900	50400	50400	50400	50400	0
176	20240705	164800	246059900	50400	50400	50400	50400	0
177	20240705	164700	246059900	50400	50400	50400	50400	0
178	20240705	164600	246059900	50400	50400	50400	50400	0
179	20240705	164500	246059900	50400	50400	50400	50400	0
180	20240705	164400	246059900	50400	50400	50400	50400	0
181	20240705	164300	246059900	50400	50400	50400	50400	0
182	20240705	164200	246059900	50400	50400	50400	50400	146
183	20240705	164100	246059900	50400	50400	50400	50400	0
184	20240705	164000	246059900	50400	50400	50400	50400	0
185	20240705	163900	246059900	50400	50400	50400	50400	0
186	20240705	163800	246059900	50400	50400	50400	50400	0
187	20240705	163700	246059900	50400	50400	50400	50400	0
188	20240705	163600	246059900	50400	50400	50400	50400	0
189	20240705	163500	246059900	50400	50400	50400	50400	0
190	20240705	163400	246059900	50400	50400	50400	50400	0
191	20240705	163300	246059900	50400	50400	50400	50400	0
192	20240705	163200	246059900	50400	50400	50400	50400	0
193	20240705	163100	246059900	50400	50400	50400	50400	0
194	20240705	163000	246059900	50400	50400	50400	50400	0
195	20240705	162900	246059900	50400	50400	50400	50400	0
196	20240705	162800	246059900	50400	50400	50400	50400	0
197	20240705	162700	246059900	50400	50400	50400	50400	0
198	20240705	162600	246059900	50400	50400	50400	50400	0
199	20240705	162500	246059900	50400	50400	50400	50400	0
200	20240705	162400	246059900	50400	50400	50400	50400	0
201	20240705	162300	246059900	50400	50400	50400	50400	0
202	20240705	162200	246059900	50400	50400	50400	50400	0
203	20240705	162100	246059900	50400	50400	50400	50400	0
204	20240705	162000	246059900	50400	50400	50400	50400	0
205	20240705	161900	246059900	50400	50400	50400	50400	0
206	20240705	161800	246059900	50400	50400	50400	50400	0
207	20240705	161700	246059900	50400	50400	50400	50400	0
208	20240705	161600	246059900	50400	50400	50400	50400	0
209	20240705	161500	246059900	50400	50400	50400	50400	0
210	20240705	161400	246059900	50400	50400	50400	50400	0
211	20240705	161300	246059900	50400	50400	50400	50400	0
212	20240705	161200	246059900	50400	50400	50400	50400	146
213	20240705	161100	246059900	50400	50400	50400	50400	0
214	20240705	161000	246059900	50400	50400	50400	50400	0
215	20240705	160900	246059900	50400	50400	50400	50400	0
216	20240705	160800	246059900	50400	50400	50400	50400	0
217	20240705	160700	246059900	50400	50400	50400	50400	0
218	20240705	160600	246059900	50400	50400	50400	50400	0
219	20240705	160500	246059900	50400	50400	50400	50400	0
220	20240705	160400	246059900	50400	50400	50400	50400	0
221	20240705	160300	246059900	50400	50400	50400	50400	0
222	20240705	160200	246059900	50400	50400	50400	50400	0
223	20240705	160100	246059900	50400	50400	50400	50400	0
224	20240705	160000	246059900	50400	50400	50400	50400	0
225	20240705	155900	246059900	50400	50400	50400	50400	0
226	20240705	155800	246059900	50400	50400	50400	50400	0
227	20240705	155700	246059900	50400	50400	50400	50400	0
228	20240705	155600	246059900	50400	50400	50400	50400	0
229	20240705	155500	246059900	50400	50400	50400	50400	0
230	20240705	155400	246059900	50400	50400	50400	50400	0
231	20240705	155300	246059900	50400	50400	50400	50400	0
232	20240705	155200	246059900	50400	50400	50400	50400	0
233	20240705	155100	246059900	50400	50400	50400	50400	0
234	20240705	155000	246059900	50400	50400	50400	50400	0
235	20240705	154900	246059900	50400	50400	50400	50400	0
236	20240705	154800	246059900	50400	50400	50400	50400	0
237	20240705	154700	246059900	50400	50400	50400	50400	0
238	20240705	154600	246059900	50400	50400	50400	50400	0
239	20240705	154500	246059900	50400	50400	50400	50400	0
240	20240705	154400	246059900	50400	50400	50400	50400	0
241	20240705	154300	246059900	50400	50400	50400	50400	0
242	20240705	154200	246059900	50400	50400	50400	50400	146
243	20240705	154100	246059900	50400	50400	50400	50400	0
244	20240705	154000	246059900	50400	50400	50400	50400	0
245	20240705	153900	246059900	50400	50400	50400	50400	0
246	20240705	153800	246059900	50400	50400	50400	50400	0
247	20240705	153700	246059900	50400	50400	50400	50400	0
248	20240705	153600	246059900	50400	50400	50400	50400	0
249	20240705	153500	246059900	50400	50400	50400	50400	0
250	20240705	153400	246059900	50400	50400	50400	50400	0
251	20240705	153300	246059900	50400	50400	50400	50400	0
252	20240705	153200	246059900	50400	50400	50400	50400	0
253	20240705	153100	246059900	50400	50400	50400	50400	0
254	20240705	153000	246059900	50400	50400	50400	50400	146
255	20240705	152900	238701500	50500	50500	50500	50500	0
256	20240705	152800	238701500	50500	50500	50500	50500	0
257	20240705	152700	238701500	50500	50500	50500	50500	0
258	20240705	152600	238701500	50500	50500	50500	50500	0
259	20240705	152500	238701500	50500	50500	50500	50500	0
260	20240705	152400	238701500	50500	50500	50500	50500	0
261	20240705	152300	238701500	50500	50500	50500	50500	0
262	20240705	152200	238701500	50500	50500	50500	50500	0
263	20240705	152100	238701500	50500	50500	50500	50500	0
264	20240705	152000	238701500	50500	50500	50500	50500	0
265	20240705	151900	238701500	50500	50700	50700	50500	59
266	20240705	151800	235717800	50700	50800	50800	50700	9
267	20240705	151700	235261300	50800	51000	51000	50800	14
268	20240705	151600	234547500	50900	51000	51000	50900	16
269	20240705	151500	233731700	50900	50900	50900	50900	0
270	20240705	151400	233731700	50900	50900	50900	50900	1
271	20240705	151300	233680800	50900	50800	51000	50800	26
272	20240705	151200	232356200	50900	50900	50900	50900	0
273	20240705	151100	232356200	50900	51000	51100	50800	25
274	20240705	151000	231082000	51000	50800	51000	50800	15
275	20240705	150900	230317600	51000	51000	51000	51000	0
276	20240705	150800	230317600	51000	50900	51000	50900	13
277	20240705	150700	229654700	51000	50800	51000	50800	13
278	20240705	150600	228993400	50800	50700	50800	50700	14
279	20240705	150500	228283000	50700	50800	50800	50700	12
280	20240705	150400	227674400	50900	51000	51000	50800	3
281	20240705	150300	227521700	50900	51000	51100	50600	39
282	20240705	150200	225538400	51100	51000	51100	51000	3
283	20240705	150100	225385300	51100	51000	51100	51000	12
284	20240705	150000	224773200	51100	50900	51100	50900	16
285	20240705	145900	223956500	51000	51000	51100	51000	4
286	20240705	145800	223752400	51100	50900	51100	50900	23
287	20240705	145700	222579300	51000	51000	51000	51000	11
288	20240705	145600	222018300	51000	51000	51000	51000	5
289	20240705	145500	221763300	50900	50900	51000	50900	20
290	20240705	145400	220745100	51000	51000	51000	51000	2
291	20240705	145300	220643100	51000	51000	51000	51000	16
292	20240705	145200	219827100	51000	51000	51000	51000	8
293	20240705	145100	219419100	51000	51000	51000	51000	1
294	20240705	145000	219368100	50900	50900	50900	50900	5
295	20240705	144900	219113600	50900	50900	50900	50900	12
296	20240705	144800	218502800	50900	50900	50900	50900	2
297	20240705	144700	218401000	50900	50900	50900	50900	12
298	20240705	144600	217790200	50900	51000	51100	50900	26
299	20240705	144500	216464900	51000	51000	51000	51000	14
300	20240705	144400	215750900	51000	51000	51000	51000	0
301	20240705	144300	215750900	51000	51000	51000	51000	18
302	20240705	144200	214832900	51000	51000	51000	51000	11
303	20240705	144100	214271900	51000	51000	51000	51000	0
304	20240705	144000	214271900	51000	51000	51000	51000	21
305	20240705	143900	213200900	51000	51000	51000	51000	3
306	20240705	143800	213047900	51000	51000	51000	51000	0
307	20240705	143700	213047900	51000	51000	51000	51000	22
308	20240705	143600	211925900	51000	50900	51000	50900	5
309	20240705	143500	211671000	51000	51000	51000	51000	2
310	20240705	143400	211569000	51000	51000	51000	50900	22
311	20240705	143300	210447200	51000	51000	51000	51000	4
312	20240705	143200	210243200	51000	51000	51000	51000	13
313	20240705	143100	209580200	51000	51000	51000	51000	9
314	20240705	143000	209121200	50900	50900	50900	50900	3
315	20240705	142900	208968500	50900	50900	51000	50900	26
316	20240705	142800	207643400	50900	50900	50900	50900	3
317	20240705	142700	207490700	51000	50900	51000	50900	10
318	20240705	142600	206980800	51000	51000	51000	51000	4
319	20240705	142500	206776800	51000	51000	51000	51000	0
320	20240705	142400	206776800	51000	51000	51000	51000	21
321	20240705	142300	205705800	51000	51000	51000	51000	0
322	20240705	142200	205705800	51000	51000	51000	51000	16
323	20240705	142100	204889800	51000	51000	51000	51000	11
324	20240705	142000	204328800	51000	51000	51000	51000	0
325	20240705	141900	204328800	51000	51000	51000	50900	19
326	20240705	141800	203360200	51000	51000	51000	51000	11
327	20240705	141700	202799200	51000	51000	51000	51000	0
328	20240705	141600	202799200	51000	51000	51000	51000	15
329	20240705	141500	202034200	51000	50900	51000	50900	5
330	20240705	141400	201779500	50900	50900	50900	50900	13
331	20240705	141300	201117800	51000	50900	51000	50900	2
332	20240705	141200	201015900	51000	50900	51000	50900	12
333	20240705	141100	200404900	51000	50900	51000	50900	12
334	20240705	141000	199794000	50900	50900	50900	50900	3
335	20240705	140900	199641300	51000	51000	51000	50900	37
336	20240705	140800	197755500	51000	51000	51000	51000	0
337	20240705	140700	197755500	51000	51000	51000	51000	2
338	20240705	140600	197653500	50900	50900	51000	50900	13
339	20240705	140500	196990900	50900	50900	50900	50900	4
340	20240705	140400	196787300	51000	50900	51000	50900	13
341	20240705	140300	196125500	50900	50900	51000	50900	22
342	20240705	140200	195005500	51000	51000	51000	51000	4
343	20240705	140100	194801500	51000	51000	51000	51000	11
344	20240705	140000	194240500	51000	51000	51000	51000	8
345	20240705	135900	193832500	51000	51000	51000	50900	9
346	20240705	135800	193373800	50900	50900	50900	50900	3
347	20240705	135700	193221100	51100	51100	51100	51000	19
348	20240705	135600	192251200	51100	51100	51100	51000	7
349	20240705	135500	191893900	51000	51000	51100	51000	5
350	20240705	135400	191638700	51100	51100	51100	51000	16
351	20240705	135300	190821500	51100	51000	51100	51000	14
352	20240705	135200	190106400	51100	51000	51100	51000	7
353	20240705	135100	189749000	51100	51000	51100	51000	14
354	20240705	135000	189034500	51000	50900	51000	50900	6
355	20240705	134900	188728800	51100	51000	51100	51000	6
356	20240705	134800	188422500	51000	51000	51100	51000	23
357	20240705	134700	187249400	51000	51000	51000	51000	0
358	20240705	134600	187249400	51000	51000	51000	51000	1
359	20240705	134500	187198400	50900	51000	51100	50900	28
360	20240705	134400	185769200	51100	51000	51100	50900	9
361	20240705	134300	185310600	51100	51100	51100	51000	17
362	20240705	134200	184442300	51100	51100	51100	51000	6
363	20240705	134100	184136000	51000	51000	51000	51000	2
364	20240705	134000	184034000	51000	51100	51100	51000	21
365	20240705	133900	182961400	51100	51100	51100	51100	2
366	20240705	133800	182859200	51000	51100	51100	51000	26
367	20240705	133700	181530900	51100	51100	51100	51100	1
368	20240705	133600	181479800	51000	51000	51000	51000	0
369	20240705	133500	181479800	51000	51100	51100	51000	31
370	20240705	133400	179896300	51000	51000	51000	51000	1
371	20240705	133300	179845300	51100	51100	51100	51100	0
372	20240705	133200	179845300	51100	51100	51100	51100	26
373	20240705	133100	178516700	51100	51100	51100	51100	0
374	20240705	133000	178516700	51100	51100	51100	51100	11
375	20240705	132900	177954600	51100	51100	51100	51100	9
376	20240705	132800	177494700	51100	51100	51100	51100	5
377	20240705	132700	177239200	51100	51100	51100	51100	12
378	20240705	132600	176626000	51100	51100	51100	51100	11
379	20240705	132500	176063900	51100	51100	51100	51100	14
380	20240705	132400	175348500	51100	51100	51100	51100	1
381	20240705	132300	175297400	51100	51100	51100	51100	9
382	20240705	132200	174837500	51100	51100	51100	51100	14
383	20240705	132100	174122100	51100	51100	51100	51100	4
384	20240705	132000	173917700	51100	51100	51100	51100	8
385	20240705	131900	173508900	51100	51100	51100	51100	12
386	20240705	131800	172895700	51100	51100	51100	51100	4
387	20240705	131700	172691300	51100	51100	51100	51100	19
388	20240705	131600	171720400	51100	51100	51100	51100	0
389	20240705	131500	171720400	51100	51100	51100	51100	6
390	20240705	131400	171413800	51100	51100	51100	51100	22
391	20240705	131300	170289600	51100	51100	51100	51100	2
392	20240705	131200	170187400	51100	51100	51100	51100	12
393	20240705	131100	169574200	51100	51100	51100	51100	11
394	20240705	131000	169012100	51100	51100	51100	51100	12
395	20240705	130900	168398900	51100	51100	51100	51100	12
396	20240705	130800	167785700	51100	51100	51100	51100	12
397	20240705	130700	167172500	51100	51100	51100	51100	2
398	20240705	130600	167070300	51100	51100	51100	51100	11
399	20240705	130500	166508200	51100	51100	51100	51100	13
400	20240705	130400	165843900	51000	51000	51000	51000	1
401	20240705	130300	165792900	51100	51100	51100	51100	0
402	20240705	130200	165792900	51100	51000	51100	51000	14
403	20240705	130100	165077700	51200	51100	51200	51100	28
404	20240705	130000	163646600	51100	51100	51100	51100	1
405	20240705	125900	163595500	51100	51000	51100	51000	12
406	20240705	125800	162983300	51000	51100	51100	51000	5
407	20240705	125700	162728200	51000	51100	51100	51000	8
408	20240705	125600	162319800	51200	51200	51200	51200	14
409	20240705	125500	161603000	51200	51200	51200	51200	9
410	20240705	125400	161142200	51200	51200	51200	51200	14
411	20240705	125300	160425400	51200	51200	51200	51200	0
412	20240705	125200	160425400	51200	51200	51200	51200	9
413	20240705	125100	159964600	51200	51200	51200	51200	18
414	20240705	125000	159043000	51100	51100	51100	51100	5
415	20240705	124900	158787500	51200	51200	51200	51200	8
416	20240705	124800	158377900	51200	51200	51200	51200	16
417	20240705	124700	157558700	51200	51200	51200	51200	0
418	20240705	124600	157558700	51200	51100	51200	51100	12
419	20240705	124500	156944600	51100	51100	51100	51100	3
420	20240705	124400	156791300	51100	51100	51100	51100	2
421	20240705	124300	156689100	51200	51100	51200	51100	33
422	20240705	124200	155002600	51200	51200	51200	51200	2
423	20240705	124100	154900200	51200	51200	51200	51200	15
424	20240705	124000	154132200	51200	51200	51200	51200	9
425	20240705	123900	153671400	51200	51200	51200	51200	1
426	20240705	123800	153620200	51200	51200	51200	51200	14
427	20240705	123700	152903400	51200	51200	51200	51200	13
428	20240705	123600	152237800	51200	51200	51200	51200	0
429	20240705	123500	152237800	51200	51200	51200	51200	12
430	20240705	123400	151623400	51200	51200	51200	51200	11
431	20240705	123300	151060200	51200	51200	51200	51200	12
432	20240705	123200	150445800	51200	51200	51200	51200	2
433	20240705	123100	150343400	51200	51200	51200	51200	13
434	20240705	123000	149677800	51200	51200	51200	51200	11
435	20240705	122900	149114600	51200	51200	51200	51200	2
436	20240705	122800	149012200	51100	51100	51100	51100	15
437	20240705	122700	148245700	51100	51100	51100	51100	26
438	20240705	122600	146917100	51200	51200	51200	51200	1
439	20240705	122500	146865900	51200	51200	51200	51200	20
440	20240705	122400	145841900	51200	51200	51200	51200	5
441	20240705	122300	145585900	51200	51200	51200	51200	0
442	20240705	122200	145585900	51200	51200	51200	51200	20
443	20240705	122100	144561900	51100	51200	51200	51100	6
444	20240705	122000	144254800	51200	51200	51200	51200	12
445	20240705	121900	143640400	51200	51200	51200	51200	9
446	20240705	121800	143179600	51200	51200	51200	51200	2
447	20240705	121700	143077200	51200	51200	51200	51200	14
448	20240705	121600	142360400	51200	51200	51200	51200	8
449	20240705	121500	141950800	51200	51200	51200	51200	13
450	20240705	121400	141285200	51200	51100	51200	51100	45
451	20240705	121300	138985300	51200	51100	51200	51100	21
452	20240705	121200	137911900	51100	51100	51100	51100	11
453	20240705	121100	137349800	51100	51100	51100	51100	1
454	20240705	121000	137298700	51100	51100	51100	51100	25
455	20240705	120900	136021200	51100	51100	51100	51100	9
456	20240705	120800	135561300	51100	51100	51100	51100	0
457	20240705	120700	135561300	51100	51000	51100	51000	11
458	20240705	120600	134999600	51000	51000	51000	51000	6
459	20240705	120500	134693600	51100	51100	51100	51000	5
460	20240705	120400	134438300	51000	51000	51000	51000	14
461	20240705	120300	133724300	50900	50900	50900	50900	5
462	20240705	120200	133469800	50900	50900	50900	50900	14
463	20240705	120100	132757200	50900	50900	50900	50900	2
464	20240705	120000	132655400	50900	50700	50900	50700	9
465	20240705	115900	132198000	50700	50700	50900	50600	28
466	20240705	115800	130777500	50900	50900	50900	50600	18
467	20240705	115700	129863400	51000	50800	51000	50800	21
468	20240705	115600	128795200	50600	50800	51000	50600	17
469	20240705	115500	127933000	50900	51000	51000	50700	32
470	20240705	115400	126307800	51100	50800	51100	50800	24
471	20240705	115300	125085200	50800	50800	51000	50600	20
472	20240705	115200	124070900	51000	51000	51100	50700	19
473	20240705	115100	123104300	51000	50900	51000	50800	33
474	20240705	115000	121422700	51000	51000	51000	51000	7
475	20240705	114900	121065700	51100	51100	51200	51100	32
476	20240705	114800	119429100	51200	51100	51200	51100	42
477	20240705	114700	117282000	51200	51300	51300	51200	9
478	20240705	114600	116821000	51300	51300	51300	51300	12
479	20240705	114500	116205400	51300	51300	51300	51300	10
480	20240705	114400	115692400	51300	51300	51300	51300	13
481	20240705	114300	115025500	51300	51300	51300	51300	4
482	20240705	114200	114820300	51300	51300	51300	51300	9
483	20240705	114100	114358600	51300	51300	51300	51300	12
484	20240705	114000	113743000	51300	51300	51300	51300	5
485	20240705	113900	113486500	51300	51200	51300	51200	18
486	20240705	113800	112564100	51200	51200	51200	51200	0
487	20240705	113700	112564100	51200	51200	51200	51200	6
488	20240705	113600	112256900	51200	51200	51200	51200	19
489	20240705	113500	111284100	51200	51200	51200	51200	2
490	20240705	113400	111181700	51200	51200	51200	51200	1
491	20240705	113300	111130500	51200	51200	51200	51100	25
492	20240705	113200	109850600	51200	51200	51200	51200	1
493	20240705	113100	109799400	51200	51200	51200	51200	11
494	20240705	113000	109236200	51200	51200	51300	51200	12
495	20240705	112900	108621700	51200	51200	51200	51200	2
496	20240705	112800	108519300	51200	51200	51200	51100	14
497	20240705	112700	107802600	51200	51200	51200	51200	9
498	20240705	112600	107341800	51200	51200	51200	51100	19
499	20240705	112500	106369400	51200	51200	51200	51200	0
500	20240705	112400	106369400	51200	51200	51200	51200	1
501	20240705	112300	106318200	51200	51200	51200	51100	28
502	20240705	112200	104884800	51100	51100	51100	51100	4
503	20240705	112100	104680400	51200	51200	51200	51200	2
504	20240705	112000	104578000	51200	51200	51200	51100	22
505	20240705	111900	103452200	51200	51100	51200	51100	3
506	20240705	111800	103298800	51200	51200	51300	51100	16
507	20240705	111700	102479800	51200	51200	51200	51200	10
508	20240705	111600	101967800	51200	51200	51200	51200	3
509	20240705	111500	101814200	51200	51200	51200	51200	14
510	20240705	111400	101097400	51200	51200	51200	51200	9
511	20240705	111300	100636600	51200	51200	51200	51200	16
512	20240705	111200	99817400	51200	51200	51200	51200	0
513	20240705	111100	99817400	51200	51200	51200	51200	8
514	20240705	111000	99407800	51200	51200	51200	51200	28
515	20240705	110900	97974200	51200	51200	51200	51200	0
516	20240705	110800	97974200	51200	51200	51200	51200	8
517	20240705	110700	97564600	51200	51200	51200	51200	14
518	20240705	110600	96847800	51200	51100	51200	51100	10
519	20240705	110500	96336600	51200	51200	51200	51200	24
520	20240705	110400	95107800	51200	51200	51200	51200	0
521	20240705	110300	95107800	51200	51200	51200	51200	3
522	20240705	110200	94954200	51200	51200	51200	51200	22
523	20240705	110100	93827800	51200	51200	51200	51200	0
524	20240705	110000	93827800	51200	51200	51200	51200	15
525	20240705	105900	93059800	51200	51200	51200	51200	10
526	20240705	105800	92547800	51200	51200	51200	51200	0
527	20240705	105700	92547800	51200	51200	51200	51200	12
528	20240705	105600	91933400	51200	51200	51200	51200	13
529	20240705	105500	91267800	51200	51100	51200	51100	12
530	20240705	105400	90653500	51200	51200	51200	51200	1
531	20240705	105300	90602300	51200	51200	51200	51200	13
532	20240705	105200	89936700	51100	51100	51100	51100	7
533	20240705	105100	89579000	51100	51100	51100	51100	2
534	20240705	105000	89476800	51100	51100	51100	51100	40
535	20240705	104900	87432800	51100	51100	51100	51100	13
536	20240705	104800	86768500	51100	51100	51100	51100	1
537	20240705	104700	86717400	51100	51100	51100	51100	21
538	20240705	104600	85644300	51100	51100	51100	51100	4
539	20240705	104500	85439900	51100	51100	51100	51100	2
540	20240705	104400	85337700	51100	51100	51100	51100	20
541	20240705	104300	84315700	51100	51100	51100	51100	5
542	20240705	104200	84060200	51100	51100	51100	51100	12
543	20240705	104100	83447000	51100	51100	51100	51100	8
544	20240705	104000	83038200	51100	51100	51100	51100	3
545	20240705	103900	82884900	51000	50800	51000	50800	17
546	20240705	103800	82018400	51000	51000	51000	50900	5
547	20240705	103700	81763500	51100	51100	51100	51100	11
548	20240705	103600	81201400	51000	51000	51000	51000	12
549	20240705	103500	80589400	51000	51000	51000	50900	6
550	20240705	103400	80283500	51100	50900	51100	50900	22
551	20240705	103300	79160800	50900	51000	51000	50800	19
552	20240705	103200	78193500	51000	51000	51100	51000	12
553	20240705	103100	77581300	51100	50800	51100	50800	19
554	20240705	103000	76612600	51000	51000	51000	51000	3
555	20240705	102900	76459600	51100	51100	51100	51100	17
556	20240705	102800	75590900	51000	51000	51000	51000	5
557	20240705	102700	75335900	51000	51000	51000	51000	0
558	20240705	102600	75335900	51000	51000	51000	51000	16
559	20240705	102500	74519900	51000	51000	51000	51000	9
560	20240705	102400	74060900	51000	51000	51000	51000	1
561	20240705	102300	74009900	51000	51000	51000	51000	17
562	20240705	102200	73142900	51000	51000	51000	51000	9
563	20240705	102100	72683900	51000	50900	51000	50900	24
564	20240705	102000	71460700	50900	50900	50900	50900	29
565	20240705	101900	69984600	51000	51000	51000	51000	12
566	20240705	101800	69372600	50900	51000	51000	50900	13
567	20240705	101700	68709700	50900	50900	50900	50900	1
568	20240705	101600	68658800	51000	51000	51000	51000	23
569	20240705	101500	67485800	51000	50900	51000	50900	5
570	20240705	101400	67231100	51000	51000	51000	51000	0
571	20240705	101300	67231100	51000	51000	51000	50900	20
572	20240705	101200	66211600	51000	50900	51000	50900	42
573	20240705	101100	64073500	50900	50900	50900	50800	16
574	20240705	101000	63259400	50900	50900	50900	50900	20
575	20240705	100900	62241400	50900	50800	50900	50800	4
576	20240705	100800	62037900	50900	50900	50900	50900	12
577	20240705	100700	61427100	50900	50900	50900	50800	12
578	20240705	100600	60816400	50900	50900	50900	50900	4
579	20240705	100500	60612800	50900	50800	50900	50800	13
580	20240705	100400	59951200	50900	50900	50900	50900	9
581	20240705	100300	59493100	50800	50900	50900	50800	15
582	20240705	100200	58729700	50900	50900	50900	50900	6
583	20240705	100100	58424300	51000	51000	51000	50900	11
584	20240705	100000	57863500	51000	50900	51000	50900	20
585	20240705	095900	56844200	51000	51000	51000	50900	9
586	20240705	095800	56385500	51000	51000	51000	51000	22
587	20240705	095700	55263500	50900	50900	50900	50900	18
588	20240705	095600	54347300	51000	51000	51100	51000	20
589	20240705	095500	53326600	51100	51100	51100	51100	20
590	20240705	095400	52304600	51000	51100	51100	51000	3
591	20240705	095300	52151400	51100	51100	51100	51100	0
592	20240705	095200	52151400	51100	51000	51100	51000	17
593	20240705	095100	51282800	51100	51100	51100	51100	10
594	20240705	095000	50771800	51000	51000	51000	51000	8
595	20240705	094900	50363800	51000	51000	51000	51000	3
596	20240705	094800	50210800	51000	51000	51000	51000	9
597	20240705	094700	49751800	50900	50900	50900	50900	7
598	20240705	094600	49395500	50900	51100	51100	50900	11
599	20240705	094500	48834900	51100	51100	51100	51000	24
600	20240705	094400	47608600	51100	51100	51100	51100	0
601	20240705	094300	47608600	51100	51100	51100	51100	2
602	20240705	094200	47506400	51100	50700	51100	50700	47
603	20240705	094100	45110900	50900	50800	50900	50700	10
604	20240705	094000	44602800	50800	50800	50800	50800	16
605	20240705	093900	43790000	50800	50800	50800	50800	0
606	20240705	093800	43790000	50800	50900	50900	50700	5
607	20240705	093700	43536000	50800	50800	50800	50800	10
608	20240705	093600	43028000	50800	50800	50800	50800	21
609	20240705	093500	41961200	50900	50800	50900	50800	24
610	20240705	093400	40741800	50900	50900	50900	50900	110
611	20240705	093300	35142800	50900	50900	50900	50900	24
612	20240705	093200	33921200	50900	50900	50900	50900	2
613	20240705	093100	33819400	50900	50900	50900	50900	20
614	20240705	093000	32801400	51000	51000	51000	51000	0
615	20240705	092900	32801400	51000	51000	51000	51000	0
616	20240705	092800	32801400	51000	51000	51000	51000	0
617	20240705	092700	32801400	51000	51000	51000	51000	0
618	20240705	092600	32801400	51000	51000	51000	51000	0
619	20240705	092500	32801400	51000	51000	51000	51000	0
620	20240705	092400	32801400	51000	51000	51000	51000	0
621	20240705	092300	32801400	51000	51000	51000	51000	0
622	20240705	092200	32801400	51000	51000	51000	51000	0
623	20240705	092100	32801400	51000	51000	51000	51000	0
624	20240705	092000	32801400	51000	51000	51000	51000	10
625	20240705	091900	32291400	51100	51100	51100	51100	0
626	20240705	091800	32291400	51100	51100	51100	51100	0
627	20240705	091700	32291400	51100	51100	51100	51100	0
628	20240705	091600	32291400	51100	51100	51100	51100	4
629	20240705	091500	32087000	51100	51100	51100	51100	300
630	20240705	091400	16757000	51100	51100	51100	51100	2
631	20240705	091300	16654800	51000	51000	51000	51000	130
632	20240705	091200	10024800	50900	50900	50900	50900	0
633	20240705	091100	10024800	50900	50900	50900	50900	20
634	20240705	091000	9006800	51000	51000	51000	51000	12
635	20240705	090900	8394800	51000	51000	51000	51000	0
636	20240705	090800	8394800	51000	51000	51000	51000	1
637	20240705	090700	8343800	50900	50900	50900	50900	0
638	20240705	090600	8343800	50900	50900	50900	50900	6
639	20240705	090500	8038400	50900	50900	50900	50900	5
640	20240705	090400	7783900	51000	51000	51000	51000	1
641	20240705	090300	7732900	50900	50900	50900	50900	25
642	20240705	090200	6460400	50500	50500	50500	50500	1
643	20240705	090100	6409900	50500	50500	50500	50500	0
644	20240705	090000	6409900	50500	50900	51000	50500	126