KissMeData/004700/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	184400	32418350	49900	49900	49900	49900	89
3	20240701	184300	32418350	49900	49900	49900	49900	0
4	20240701	184200	32418350	49900	49900	49900	49900	0
5	20240701	184100	32418350	49900	49900	49900	49900	0
6	20240701	184000	32418350	49900	49900	49900	49900	0
7	20240701	183900	32418350	49900	49900	49900	49900	0
8	20240701	183800	32418350	49900	49900	49900	49900	0
9	20240701	183700	32418350	49900	49900	49900	49900	0
10	20240701	183600	32418350	49900	49900	49900	49900	0
11	20240701	183500	32418350	49900	49900	49900	49900	0
12	20240701	183400	32418350	49900	49900	49900	49900	0
13	20240701	183300	32418350	49900	49900	49900	49900	0
14	20240701	183200	32418350	49900	49900	49900	49900	0
15	20240701	183100	32418350	49900	49900	49900	49900	0
16	20240701	183000	32418350	49900	49900	49900	49900	0
17	20240701	182900	32418350	49900	49900	49900	49900	0
18	20240701	182800	32418350	49900	49900	49900	49900	0
19	20240701	182700	32418350	49900	49900	49900	49900	0
20	20240701	182600	32418350	49900	49900	49900	49900	0
21	20240701	182500	32418350	49900	49900	49900	49900	0
22	20240701	182400	32418350	49900	49900	49900	49900	0
23	20240701	182300	32418350	49900	49900	49900	49900	0
24	20240701	182200	32418350	49900	49900	49900	49900	0
25	20240701	182100	32418350	49900	49900	49900	49900	0
26	20240701	182000	32418350	49900	49900	49900	49900	0
27	20240701	181900	32418350	49900	49900	49900	49900	0
28	20240701	181800	32418350	49900	49900	49900	49900	0
29	20240701	181700	32418350	49900	49900	49900	49900	0
30	20240701	181600	32418350	49900	49900	49900	49900	0
31	20240701	181500	32418350	49900	49900	49900	49900	0
32	20240701	181400	32418350	49900	49900	49900	49900	89
33	20240701	181300	32418350	49900	49900	49900	49900	0
34	20240701	181200	32418350	49900	49900	49900	49900	0
35	20240701	181100	32418350	49900	49900	49900	49900	0
36	20240701	181000	32418350	49900	49900	49900	49900	0
37	20240701	180900	32418350	49900	49900	49900	49900	0
38	20240701	180800	32418350	49900	49900	49900	49900	0
39	20240701	180700	32418350	49900	49900	49900	49900	0
40	20240701	180600	32418350	49900	49900	49900	49900	0
41	20240701	180500	32418350	49900	49900	49900	49900	0
42	20240701	180400	32418350	49900	49900	49900	49900	0
43	20240701	180300	32418350	49900	49900	49900	49900	0
44	20240701	180200	32418350	49900	49900	49900	49900	0
45	20240701	180100	32418350	49900	49900	49900	49900	0
46	20240701	180000	32418350	49900	49900	49900	49900	0
47	20240701	175900	32418350	49900	49900	49900	49900	0
48	20240701	175800	32418350	49900	49900	49900	49900	0
49	20240701	175700	32418350	49900	49900	49900	49900	0
50	20240701	175600	32418350	49900	49900	49900	49900	0
51	20240701	175500	32418350	49900	49900	49900	49900	0
52	20240701	175400	32418350	49900	49900	49900	49900	0
53	20240701	175300	32418350	49900	49900	49900	49900	0
54	20240701	175200	32418350	49900	49900	49900	49900	0
55	20240701	175100	32418350	49900	49900	49900	49900	0
56	20240701	175000	32418350	49900	49900	49900	49900	0
57	20240701	174900	32418350	49900	49900	49900	49900	0
58	20240701	174800	32418350	49900	49900	49900	49900	0
59	20240701	174700	32418350	49900	49900	49900	49900	0
60	20240701	174600	32418350	49900	49900	49900	49900	0
61	20240701	174500	32418350	49900	49900	49900	49900	0
62	20240701	174400	32418350	49900	49900	49900	49900	89
63	20240701	174300	32418350	49900	49900	49900	49900	0
64	20240701	174200	32418350	49900	49900	49900	49900	0
65	20240701	174100	32418350	49900	49900	49900	49900	0
66	20240701	174000	32418350	49900	49900	49900	49900	0
67	20240701	173900	32418350	49900	49900	49900	49900	0
68	20240701	173800	32418350	49900	49900	49900	49900	0
69	20240701	173700	32418350	49900	49900	49900	49900	0
70	20240701	173600	32418350	49900	49900	49900	49900	0
71	20240701	173500	32418350	49900	49900	49900	49900	0
72	20240701	173400	32418350	49900	49900	49900	49900	0
73	20240701	173300	32418350	49900	49900	49900	49900	0
74	20240701	173200	32418350	49900	49900	49900	49900	0
75	20240701	173100	32418350	49900	49900	49900	49900	0
76	20240701	173000	32418350	49900	49900	49900	49900	0
77	20240701	172900	32418350	49900	49900	49900	49900	0
78	20240701	172800	32418350	49900	49900	49900	49900	0
79	20240701	172700	32418350	49900	49900	49900	49900	0
80	20240701	172600	32418350	49900	49900	49900	49900	0
81	20240701	172500	32418350	49900	49900	49900	49900	0
82	20240701	172400	32418350	49900	49900	49900	49900	0
83	20240701	172300	32418350	49900	49900	49900	49900	0
84	20240701	172200	32418350	49900	49900	49900	49900	0
85	20240701	172100	32418350	49900	49900	49900	49900	0
86	20240701	172000	32418350	49900	49900	49900	49900	0
87	20240701	171900	32418350	49900	49900	49900	49900	0
88	20240701	171800	32418350	49900	49900	49900	49900	0
89	20240701	171700	32418350	49900	49900	49900	49900	0
90	20240701	171600	32418350	49900	49900	49900	49900	0
91	20240701	171500	32418350	49900	49900	49900	49900	0
92	20240701	171400	32418350	49900	49900	49900	49900	89
93	20240701	171300	32418350	49900	49900	49900	49900	0
94	20240701	171200	32418350	49900	49900	49900	49900	0
95	20240701	171100	32418350	49900	49900	49900	49900	0
96	20240701	171000	32418350	49900	49900	49900	49900	0
97	20240701	170900	32418350	49900	49900	49900	49900	0
98	20240701	170800	32418350	49900	49900	49900	49900	0
99	20240701	170700	32418350	49900	49900	49900	49900	0
100	20240701	170600	32418350	49900	49900	49900	49900	0
101	20240701	170500	32418350	49900	49900	49900	49900	0
102	20240701	170400	32418350	49900	49900	49900	49900	0
103	20240701	170300	32418350	49900	49900	49900	49900	0
104	20240701	170200	32418350	49900	49900	49900	49900	0
105	20240701	170100	32418350	49900	49900	49900	49900	0
106	20240701	170000	32418350	49900	49900	49900	49900	0
107	20240701	165900	32418350	49900	49900	49900	49900	0
108	20240701	165800	32418350	49900	49900	49900	49900	0
109	20240701	165700	32418350	49900	49900	49900	49900	0
110	20240701	165600	32418350	49900	49900	49900	49900	0
111	20240701	165500	32418350	49900	49900	49900	49900	0
112	20240701	165400	32418350	49900	49900	49900	49900	0
113	20240701	165300	32418350	49900	49900	49900	49900	0
114	20240701	165200	32418350	49900	49900	49900	49900	0
115	20240701	165100	32418350	49900	49900	49900	49900	0
116	20240701	165000	32418350	49900	49900	49900	49900	0
117	20240701	164900	32418350	49900	49900	49900	49900	0
118	20240701	164800	32418350	49900	49900	49900	49900	0
119	20240701	164700	32418350	49900	49900	49900	49900	0
120	20240701	164600	32418350	49900	49900	49900	49900	0
121	20240701	164500	32418350	49900	49900	49900	49900	0
122	20240701	164400	32418350	49900	49900	49900	49900	89
123	20240701	164300	32418350	49900	49900	49900	49900	0
124	20240701	164200	32418350	49900	49900	49900	49900	0
125	20240701	164100	32418350	49900	49900	49900	49900	0
126	20240701	164000	32418350	49900	49900	49900	49900	0
127	20240701	163900	32418350	49900	49900	49900	49900	0
128	20240701	163800	32418350	49900	49900	49900	49900	0
129	20240701	163700	32418350	49900	49900	49900	49900	0
130	20240701	163600	32418350	49900	49900	49900	49900	0
131	20240701	163500	32418350	49900	49900	49900	49900	0
132	20240701	163400	32418350	49900	49900	49900	49900	0
133	20240701	163300	32418350	49900	49900	49900	49900	0
134	20240701	163200	32418350	49900	49900	49900	49900	0
135	20240701	163100	32418350	49900	49900	49900	49900	0
136	20240701	163000	32418350	49900	49900	49900	49900	0
137	20240701	162900	32418350	49900	49900	49900	49900	0
138	20240701	162800	32418350	49900	49900	49900	49900	0
139	20240701	162700	32418350	49900	49900	49900	49900	0
140	20240701	162600	32418350	49900	49900	49900	49900	0
141	20240701	162500	32418350	49900	49900	49900	49900	0
142	20240701	162400	32418350	49900	49900	49900	49900	0
143	20240701	162300	32418350	49900	49900	49900	49900	0
144	20240701	162200	32418350	49900	49900	49900	49900	0
145	20240701	162100	32418350	49900	49900	49900	49900	0
146	20240701	162000	32418350	49900	49900	49900	49900	0
147	20240701	161900	32418350	49900	49900	49900	49900	0
148	20240701	161800	32418350	49900	49900	49900	49900	0
149	20240701	161700	32418350	49900	49900	49900	49900	0
150	20240701	161600	32418350	49900	49900	49900	49900	0
151	20240701	161500	32418350	49900	49900	49900	49900	0
152	20240701	161400	32418350	49900	49900	49900	49900	89
153	20240701	161300	32418350	49900	49900	49900	49900	0
154	20240701	161200	32418350	49900	49900	49900	49900	0
155	20240701	161100	32418350	49900	49900	49900	49900	0
156	20240701	161000	32418350	49900	49900	49900	49900	0
157	20240701	160900	32418350	49900	49900	49900	49900	0
158	20240701	160800	32418350	49900	49900	49900	49900	0
159	20240701	160700	32418350	49900	49900	49900	49900	0
160	20240701	160600	32418350	49900	49900	49900	49900	0
161	20240701	160500	32418350	49900	49900	49900	49900	0
162	20240701	160400	32418350	49900	49900	49900	49900	0
163	20240701	160300	32418350	49900	49900	49900	49900	0
164	20240701	160200	32418350	49900	49900	49900	49900	0
165	20240701	160100	32418350	49900	49900	49900	49900	0
166	20240701	160000	32418350	49900	49900	49900	49900	0
167	20240701	155900	32418350	49900	49900	49900	49900	0
168	20240701	155800	32418350	49900	49900	49900	49900	0
169	20240701	155700	32418350	49900	49900	49900	49900	0
170	20240701	155600	32418350	49900	49900	49900	49900	0
171	20240701	155500	32418350	49900	49900	49900	49900	0
172	20240701	155400	32418350	49900	49900	49900	49900	0
173	20240701	155300	32418350	49900	49900	49900	49900	0
174	20240701	155200	32418350	49900	49900	49900	49900	0
175	20240701	155100	32418350	49900	49900	49900	49900	0
176	20240701	155000	32418350	49900	49900	49900	49900	0
177	20240701	154900	32418350	49900	49900	49900	49900	0
178	20240701	154800	32418350	49900	49900	49900	49900	0
179	20240701	154700	32418350	49900	49900	49900	49900	0
180	20240701	154600	32418350	49900	49900	49900	49900	0
181	20240701	154500	32418350	49900	49900	49900	49900	0
182	20240701	154400	32418350	49900	49900	49900	49900	89
183	20240701	154300	32418350	49900	49900	49900	49900	0
184	20240701	154200	32418350	49900	49900	49900	49900	0
185	20240701	154100	32418350	49900	49900	49900	49900	0
186	20240701	154000	32418350	49900	49900	49900	49900	0
187	20240701	153900	32418350	49900	49900	49900	49900	0
188	20240701	153800	32418350	49900	49900	49900	49900	0
189	20240701	153700	32418350	49900	49900	49900	49900	0
190	20240701	153600	32418350	49900	49900	49900	49900	0
191	20240701	153500	32418350	49900	49900	49900	49900	0
192	20240701	153400	32418350	49900	49900	49900	49900	0
193	20240701	153300	32418350	49900	49900	49900	49900	0
194	20240701	153200	32418350	49900	49900	49900	49900	0
195	20240701	153100	32418350	49900	49900	49900	49900	0
196	20240701	153000	32418350	49900	49900	49900	49900	89
197	20240701	152900	27977250	50400	50400	50400	50400	0
198	20240701	152800	27977250	50400	50400	50400	50400	0
199	20240701	152700	27977250	50400	50400	50400	50400	0
200	20240701	152600	27977250	50400	50400	50400	50400	0
201	20240701	152500	27977250	50400	50400	50400	50400	0
202	20240701	152400	27977250	50400	50400	50400	50400	0
203	20240701	152300	27977250	50400	50400	50400	50400	0
204	20240701	152200	27977250	50400	50400	50400	50400	0
205	20240701	152100	27977250	50400	50400	50400	50400	0
206	20240701	152000	27977250	50400	50400	50400	50400	0
207	20240701	151900	27977250	50400	50400	50400	50400	0
208	20240701	151800	27977250	50400	50400	50400	50400	0
209	20240701	151700	27977250	50400	50400	50400	50400	0
210	20240701	151600	27977250	50400	50400	50400	50400	0
211	20240701	151500	27977250	50400	50400	50400	50400	0
212	20240701	151400	27977250	50400	50400	50400	50400	0
213	20240701	151300	27977250	50400	50400	50400	50400	1
214	20240701	151200	27926850	50200	50200	50200	50200	0
215	20240701	151100	27926850	50200	50200	50200	50200	0
216	20240701	151000	27926850	50200	50200	50200	50200	1
217	20240701	150900	27876650	50500	50500	50500	50500	0
218	20240701	150800	27876650	50500	50500	50500	50500	0
219	20240701	150700	27876650	50500	50500	50500	50500	0
220	20240701	150600	27876650	50500	50500	50500	50500	0
221	20240701	150500	27876650	50500	50500	50500	50500	0
222	20240701	150400	27876650	50500	50500	50500	50500	0
223	20240701	150300	27876650	50500	50500	50500	50500	0
224	20240701	150200	27876650	50500	50500	50500	50500	0
225	20240701	150100	27876650	50500	50500	50500	50500	0
226	20240701	150000	27876650	50500	50500	50500	50500	0
227	20240701	145900	27876650	50500	50500	50500	50500	0
228	20240701	145800	27876650	50500	50500	50500	50500	0
229	20240701	145700	27876650	50500	50500	50500	50500	0
230	20240701	145600	27876650	50500	50500	50500	50500	0
231	20240701	145500	27876650	50500	50500	50500	50500	0
232	20240701	145400	27876650	50500	50500	50500	50500	0
233	20240701	145300	27876650	50500	50500	50500	50500	0
234	20240701	145200	27876650	50500	50500	50500	50500	0
235	20240701	145100	27876650	50500	50500	50500	50500	0
236	20240701	145000	27876650	50500	50500	50500	50500	0
237	20240701	144900	27876650	50500	50500	50500	50500	0
238	20240701	144800	27876650	50500	50500	50500	50500	0
239	20240701	144700	27876650	50500	50500	50500	50500	0
240	20240701	144600	27876650	50500	50500	50500	50500	0
241	20240701	144500	27876650	50500	50500	50500	50500	0
242	20240701	144400	27876650	50500	50500	50500	50500	0
243	20240701	144300	27876650	50500	50500	50500	50500	0
244	20240701	144200	27876650	50500	50500	50500	50500	0
245	20240701	144100	27876650	50500	50500	50500	50500	0
246	20240701	144000	27876650	50500	50500	50500	50500	0
247	20240701	143900	27876650	50500	50500	50500	50500	0
248	20240701	143800	27876650	50500	50500	50500	50500	0
249	20240701	143700	27876650	50500	50500	50500	50500	0
250	20240701	143600	27876650	50500	50500	50500	50500	0
251	20240701	143500	27876650	50500	50500	50500	50500	0
252	20240701	143400	27876650	50500	50500	50500	50500	0
253	20240701	143300	27876650	50500	50500	50500	50500	0
254	20240701	143200	27876650	50500	50500	50500	50500	0
255	20240701	143100	27876650	50500	50500	50500	50500	0
256	20240701	143000	27876650	50500	50500	50500	50500	0
257	20240701	142900	27876650	50500	50500	50500	50500	0
258	20240701	142800	27876650	50500	50500	50500	50500	0
259	20240701	142700	27876650	50500	50500	50500	50500	0
260	20240701	142600	27876650	50500	50500	50500	50500	0
261	20240701	142500	27876650	50500	50500	50500	50500	0
262	20240701	142400	27876650	50500	50500	50500	50500	0
263	20240701	142300	27876650	50500	50500	50500	50500	0
264	20240701	142200	27876650	50500	50500	50500	50500	0
265	20240701	142100	27876650	50500	50500	50500	50500	4
266	20240701	142000	27674650	50200	50200	50200	50200	0
267	20240701	141900	27674650	50200	50200	50200	50200	0
268	20240701	141800	27674650	50200	50200	50200	50200	0
269	20240701	141700	27674650	50200	50200	50200	50200	0
270	20240701	141600	27674650	50200	50200	50200	50200	0
271	20240701	141500	27674650	50200	50200	50200	50200	0
272	20240701	141400	27674650	50200	50200	50200	50200	0
273	20240701	141300	27674650	50200	50200	50200	50200	0
274	20240701	141200	27674650	50200	50200	50200	50200	0
275	20240701	141100	27674650	50200	50200	50200	50200	0
276	20240701	141000	27674650	50200	50200	50200	50200	0
277	20240701	140900	27674650	50200	50200	50200	50200	0
278	20240701	140800	27674650	50200	50200	50200	50200	0
279	20240701	140700	27674650	50200	50200	50200	50200	0
280	20240701	140600	27674650	50200	50200	50200	50200	0
281	20240701	140500	27674650	50200	50200	50200	50200	0
282	20240701	140400	27674650	50200	50200	50200	50200	0
283	20240701	140300	27674650	50200	50200	50200	50200	0
284	20240701	140200	27674650	50200	50200	50200	50200	0
285	20240701	140100	27674650	50200	50200	50200	50200	0
286	20240701	140000	27674650	50200	50200	50200	50200	0
287	20240701	135900	27674650	50200	50200	50200	50200	0
288	20240701	135800	27674650	50200	50200	50200	50200	0
289	20240701	135700	27674650	50200	50200	50200	50200	0
290	20240701	135600	27674650	50200	50200	50200	50200	0
291	20240701	135500	27674650	50200	50200	50200	50200	0
292	20240701	135400	27674650	50200	50200	50200	50200	0
293	20240701	135300	27674650	50200	50200	50200	50200	0
294	20240701	135200	27674650	50200	50200	50200	50200	0
295	20240701	135100	27674650	50200	50200	50200	50200	0
296	20240701	135000	27674650	50200	50200	50200	50200	0
297	20240701	134900	27674650	50200	50200	50200	50200	0
298	20240701	134800	27674650	50200	50200	50200	50200	0
299	20240701	134700	27674650	50200	50200	50200	50200	0
300	20240701	134600	27674650	50200	50200	50200	50200	0
301	20240701	134500	27674650	50200	50200	50200	50200	0
302	20240701	134400	27674650	50200	50200	50200	50200	0
303	20240701	134300	27674650	50200	50200	50200	50200	0
304	20240701	134200	27674650	50200	50200	50200	50200	0
305	20240701	134100	27674650	50200	50200	50200	50200	0
306	20240701	134000	27674650	50200	50200	50200	50200	0
307	20240701	133900	27674650	50200	50200	50200	50200	0
308	20240701	133800	27674650	50200	50200	50200	50200	0
309	20240701	133700	27674650	50200	50200	50200	50200	0
310	20240701	133600	27674650	50200	50200	50200	50200	0
311	20240701	133500	27674650	50200	50200	50200	50200	0
312	20240701	133400	27674650	50200	50200	50200	50200	0
313	20240701	133300	27674650	50200	50200	50200	50200	0
314	20240701	133200	27674650	50200	50200	50200	50200	0
315	20240701	133100	27674650	50200	50200	50200	50200	0
316	20240701	133000	27674650	50200	50200	50200	50200	0
317	20240701	132900	27674650	50200	50200	50200	50200	0
318	20240701	132800	27674650	50200	50200	50200	50200	0
319	20240701	132700	27674650	50200	50200	50200	50200	0
320	20240701	132600	27674650	50200	50200	50200	50200	0
321	20240701	132500	27674650	50200	50200	50200	50200	0
322	20240701	132400	27674650	50200	50200	50200	50200	0
323	20240701	132300	27674650	50200	50200	50200	50200	0
324	20240701	132200	27674650	50200	50200	50200	50200	0
325	20240701	132100	27674650	50200	50200	50200	50200	0
326	20240701	132000	27674650	50200	50200	50200	50200	0
327	20240701	131900	27674650	50200	50200	50200	50200	0
328	20240701	131800	27674650	50200	50200	50200	50200	0
329	20240701	131700	27674650	50200	50200	50200	50200	0
330	20240701	131600	27674650	50200	50200	50200	50200	0
331	20240701	131500	27674650	50200	50200	50200	50200	0
332	20240701	131400	27674650	50200	50200	50200	50200	0
333	20240701	131300	27674650	50200	50200	50200	50200	0
334	20240701	131200	27674650	50200	50200	50200	50200	0
335	20240701	131100	27674650	50200	50200	50200	50200	0
336	20240701	131000	27674650	50200	50200	50200	50200	0
337	20240701	130900	27674650	50200	50200	50200	50200	0
338	20240701	130800	27674650	50200	50200	50200	50200	0
339	20240701	130700	27674650	50200	50200	50200	50200	0
340	20240701	130600	27674650	50200	50200	50200	50200	0
341	20240701	130500	27674650	50200	50200	50200	50200	0
342	20240701	130400	27674650	50200	50200	50200	50200	0
343	20240701	130300	27674650	50200	50200	50200	50200	0
344	20240701	130200	27674650	50200	50200	50200	50200	0
345	20240701	130100	27674650	50200	50200	50200	50200	0
346	20240701	130000	27674650	50200	50200	50200	50200	0
347	20240701	125900	27674650	50200	50200	50200	50200	0
348	20240701	125800	27674650	50200	50200	50200	50200	0
349	20240701	125700	27674650	50200	50200	50200	50200	0
350	20240701	125600	27674650	50200	50200	50200	50200	0
351	20240701	125500	27674650	50200	50200	50200	50200	0
352	20240701	125400	27674650	50200	50200	50200	50200	0
353	20240701	125300	27674650	50200	50200	50200	50200	0
354	20240701	125200	27674650	50200	50200	50200	50200	0
355	20240701	125100	27674650	50200	50200	50200	50200	0
356	20240701	125000	27674650	50200	50200	50200	50200	1
357	20240701	124900	27624450	50500	50500	50500	50500	0
358	20240701	124800	27624450	50500	50500	50500	50500	0
359	20240701	124700	27624450	50500	50500	50500	50500	0
360	20240701	124600	27624450	50500	50500	50500	50500	0
361	20240701	124500	27624450	50500	50500	50500	50500	0
362	20240701	124400	27624450	50500	50500	50500	50500	0
363	20240701	124300	27624450	50500	50500	50500	50500	0
364	20240701	124200	27624450	50500	50500	50500	50500	0
365	20240701	124100	27624450	50500	50500	50500	50500	0
366	20240701	124000	27624450	50500	50500	50500	50500	0
367	20240701	123900	27624450	50500	50500	50500	50500	0
368	20240701	123800	27624450	50500	50500	50500	50500	0
369	20240701	123700	27624450	50500	50500	50500	50500	0
370	20240701	123600	27624450	50500	50500	50500	50500	0
371	20240701	123500	27624450	50500	50500	50500	50500	0
372	20240701	123400	27624450	50500	50500	50500	50500	0
373	20240701	123300	27624450	50500	50500	50500	50500	0
374	20240701	123200	27624450	50500	50500	50500	50500	0
375	20240701	123100	27624450	50500	50500	50500	50500	0
376	20240701	123000	27624450	50500	50500	50500	50500	0
377	20240701	122900	27624450	50500	50500	50500	50500	0
378	20240701	122800	27624450	50500	50400	50500	50400	3
379	20240701	122700	27473050	50600	50600	50600	50600	0
380	20240701	122600	27473050	50600	50600	50600	50600	0
381	20240701	122500	27473050	50600	50600	50600	50600	0
382	20240701	122400	27473050	50600	50600	50600	50600	0
383	20240701	122300	27473050	50600	50600	50600	50600	0
384	20240701	122200	27473050	50600	50600	50600	50600	0
385	20240701	122100	27473050	50600	50600	50600	50600	0
386	20240701	122000	27473050	50600	50600	50600	50600	0
387	20240701	121900	27473050	50600	50600	50600	50600	0
388	20240701	121800	27473050	50600	50600	50600	50600	0
389	20240701	121700	27473050	50600	50600	50600	50600	0
390	20240701	121600	27473050	50600	50600	50600	50600	0
391	20240701	121500	27473050	50600	50600	50600	50600	0
392	20240701	121400	27473050	50600	50600	50600	50600	0
393	20240701	121300	27473050	50600	50600	50600	50600	0
394	20240701	121200	27473050	50600	50600	50600	50600	0
395	20240701	121100	27473050	50600	50600	50600	50600	0
396	20240701	121000	27473050	50600	50600	50600	50600	0
397	20240701	120900	27473050	50600	50600	50600	50600	0
398	20240701	120800	27473050	50600	50600	50600	50600	0
399	20240701	120700	27473050	50600	50600	50600	50600	0
400	20240701	120600	27473050	50600	50600	50600	50600	0
401	20240701	120500	27473050	50600	50600	50600	50600	0
402	20240701	120400	27473050	50600	50600	50600	50600	0
403	20240701	120300	27473050	50600	50600	50600	50600	0
404	20240701	120200	27473050	50600	50600	50600	50600	0
405	20240701	120100	27473050	50600	50600	50600	50600	0
406	20240701	120000	27473050	50600	50600	50600	50600	0
407	20240701	115900	27473050	50600	50600	50600	50600	0
408	20240701	115800	27473050	50600	50600	50600	50600	0
409	20240701	115700	27473050	50600	50600	50600	50600	0
410	20240701	115600	27473050	50600	50600	50600	50600	0
411	20240701	115500	27473050	50600	50600	50600	50600	0
412	20240701	115400	27473050	50600	50600	50600	50600	0
413	20240701	115300	27473050	50600	50600	50600	50600	0
414	20240701	115200	27473050	50600	50600	50600	50600	0
415	20240701	115100	27473050	50600	50600	50600	50600	0
416	20240701	115000	27473050	50600	50600	50600	50600	0
417	20240701	114900	27473050	50600	50600	50600	50600	0
418	20240701	114800	27473050	50600	50600	50600	50600	0
419	20240701	114700	27473050	50600	50600	50600	50600	0
420	20240701	114600	27473050	50600	50600	50600	50600	0
421	20240701	114500	27473050	50600	50600	50600	50600	0
422	20240701	114400	27473050	50600	50600	50600	50600	0
423	20240701	114300	27473050	50600	50600	50600	50600	0
424	20240701	114200	27473050	50600	50600	50600	50600	0
425	20240701	114100	27473050	50600	50600	50600	50600	0
426	20240701	114000	27473050	50600	50600	50600	50600	0
427	20240701	113900	27473050	50600	50600	50600	50600	0
428	20240701	113800	27473050	50600	50600	50600	50600	0
429	20240701	113700	27473050	50600	50600	50600	50600	0
430	20240701	113600	27473050	50600	50600	50600	50600	0
431	20240701	113500	27473050	50600	50600	50600	50600	0
432	20240701	113400	27473050	50600	50600	50600	50600	0
433	20240701	113300	27473050	50600	50600	50600	50600	0
434	20240701	113200	27473050	50600	50600	50600	50600	0
435	20240701	113100	27473050	50600	50600	50600	50600	0
436	20240701	113000	27473050	50600	50600	50600	50600	0
437	20240701	112900	27473050	50600	50600	50600	50600	0
438	20240701	112800	27473050	50600	50600	50600	50600	0
439	20240701	112700	27473050	50600	50600	50600	50600	0
440	20240701	112600	27473050	50600	50600	50600	50600	0
441	20240701	112500	27473050	50600	50600	50600	50600	0
442	20240701	112400	27473050	50600	50600	50600	50600	0
443	20240701	112300	27473050	50600	50600	50600	50600	0
444	20240701	112200	27473050	50600	50600	50600	50600	0
445	20240701	112100	27473050	50600	50600	50600	50600	0
446	20240701	112000	27473050	50600	50600	50600	50600	0
447	20240701	111900	27473050	50600	50600	50600	50600	0
448	20240701	111800	27473050	50600	50600	50600	50600	0
449	20240701	111700	27473050	50600	50600	50600	50600	0
450	20240701	111600	27473050	50600	50600	50600	50600	0
451	20240701	111500	27473050	50600	50600	50600	50600	0
452	20240701	111400	27473050	50600	50600	50600	50600	0
453	20240701	111300	27473050	50600	50600	50600	50600	0
454	20240701	111200	27473050	50600	50600	50600	50600	0
455	20240701	111100	27473050	50600	50600	50600	50600	0
456	20240701	111000	27473050	50600	50600	50600	50600	0
457	20240701	110900	27473050	50600	50600	50600	50600	0
458	20240701	110800	27473050	50600	50600	50600	50600	0
459	20240701	110700	27473050	50600	50600	50600	50600	0
460	20240701	110600	27473050	50600	50600	50600	50600	0
461	20240701	110500	27473050	50600	50600	50600	50600	0
462	20240701	110400	27473050	50600	50600	50600	50600	0
463	20240701	110300	27473050	50600	50600	50600	50600	0
464	20240701	110200	27473050	50600	50600	50600	50600	0
465	20240701	110100	27473050	50600	50600	50600	50600	0
466	20240701	110000	27473050	50600	50600	50600	50600	0
467	20240701	105900	27473050	50600	50600	50600	50600	0
468	20240701	105800	27473050	50600	50600	50600	50600	0
469	20240701	105700	27473050	50600	50600	50600	50600	0
470	20240701	105600	27473050	50600	50600	50600	50600	0
471	20240701	105500	27473050	50600	50600	50600	50600	0
472	20240701	105400	27473050	50600	50600	50600	50600	0
473	20240701	105300	27473050	50600	50600	50600	50600	0
474	20240701	105200	27473050	50600	50600	50600	50600	0
475	20240701	105100	27473050	50600	50600	50600	50600	0
476	20240701	105000	27473050	50600	50600	50600	50600	0
477	20240701	104900	27473050	50600	50600	50600	50600	0
478	20240701	104800	27473050	50600	50600	50600	50600	0
479	20240701	104700	27473050	50600	50600	50600	50600	0
480	20240701	104600	27473050	50600	50600	50600	50600	0
481	20240701	104500	27473050	50600	50600	50600	50600	0
482	20240701	104400	27473050	50600	50600	50600	50600	0
483	20240701	104300	27473050	50600	50600	50600	50600	0
484	20240701	104200	27473050	50600	50600	50600	50600	0
485	20240701	104100	27473050	50600	50600	50600	50600	0
486	20240701	104000	27473050	50600	50600	50600	50600	0
487	20240701	103900	27473050	50600	50600	50600	50600	0
488	20240701	103800	27473050	50600	50600	50600	50600	0
489	20240701	103700	27473050	50600	50600	50600	50600	0
490	20240701	103600	27473050	50600	50600	50600	50600	0
491	20240701	103500	27473050	50600	50600	50600	50600	0
492	20240701	103400	27473050	50600	50600	50600	50600	0
493	20240701	103300	27473050	50600	50600	50600	50600	0
494	20240701	103200	27473050	50600	50600	50600	50600	3
495	20240701	103100	27321250	50100	50100	50100	50100	0
496	20240701	103000	27321250	50100	50100	50100	50100	0
497	20240701	102900	27321250	50100	50100	50100	50100	0
498	20240701	102800	27321250	50100	50100	50100	50100	0
499	20240701	102700	27321250	50100	50100	50100	50100	0
500	20240701	102600	27321250	50100	50100	50100	50100	0
501	20240701	102500	27321250	50100	50100	50100	50100	0
502	20240701	102400	27321250	50100	50100	50100	50100	0
503	20240701	102300	27321250	50100	50100	50100	50100	0
504	20240701	102200	27321250	50100	50100	50100	50100	0
505	20240701	102100	27321250	50100	50100	50100	50100	0
506	20240701	102000	27321250	50100	50100	50100	50100	0
507	20240701	101900	27321250	50100	50100	50100	50100	10
508	20240701	101800	26820250	50500	50500	50500	50500	0
509	20240701	101700	26820250	50500	50500	50500	50500	8
510	20240701	101600	26416250	50500	50500	50500	50500	0
511	20240701	101500	26416250	50500	50500	50500	50500	0
512	20240701	101400	26416250	50500	50500	50500	50500	0
513	20240701	101300	26416250	50500	50500	50500	50500	0
514	20240701	101200	26416250	50500	50500	50500	50500	0
515	20240701	101100	26416250	50500	50500	50500	50500	0
516	20240701	101000	26416250	50500	50500	50500	50500	0
517	20240701	100900	26416250	50500	50500	50500	50500	0
518	20240701	100800	26416250	50500	50500	50500	50500	0
519	20240701	100700	26416250	50500	50500	50500	50500	0
520	20240701	100600	26416250	50500	50500	50500	50500	0
521	20240701	100500	26416250	50500	50500	50500	50500	0
522	20240701	100400	26416250	50500	50500	50500	50500	0
523	20240701	100300	26416250	50500	50100	50500	50100	293
524	20240701	100200	11650750	49900	49900	49900	49900	27
525	20240701	100100	10303450	49900	49900	49900	49900	0
526	20240701	100000	10303450	49900	49900	49900	49900	1
527	20240701	095900	10253550	49650	49650	49650	49650	0
528	20240701	095800	10253550	49650	49650	49650	49650	0
529	20240701	095700	10253550	49650	49650	49650	49650	0
530	20240701	095600	10253550	49650	49650	49650	49650	0
531	20240701	095500	10253550	49650	49650	49650	49650	0
532	20240701	095400	10253550	49650	49650	49650	49650	0
533	20240701	095300	10253550	49650	49650	49650	49650	0
534	20240701	095200	10253550	49650	49650	49650	49650	0
535	20240701	095100	10253550	49650	49650	49650	49650	0
536	20240701	095000	10253550	49650	49650	49650	49650	0
537	20240701	094900	10253550	49650	49650	49650	49650	0
538	20240701	094800	10253550	49650	49650	49650	49650	0
539	20240701	094700	10253550	49650	49650	49650	49650	0
540	20240701	094600	10253550	49650	49650	49650	49650	0
541	20240701	094500	10253550	49650	49650	49650	49650	0
542	20240701	094400	10253550	49650	49650	49650	49650	0
543	20240701	094300	10253550	49650	49650	49650	49650	0
544	20240701	094200	10253550	49650	49650	49650	49650	0
545	20240701	094100	10253550	49650	49650	49650	49650	0
546	20240701	094000	10253550	49650	49650	49650	49650	0
547	20240701	093900	10253550	49650	49650	49650	49650	0
548	20240701	093800	10253550	49650	49650	49650	49650	0
549	20240701	093700	10253550	49650	49650	49650	49650	0
550	20240701	093600	10253550	49650	49650	49650	49650	0
551	20240701	093500	10253550	49650	49650	49650	49650	0
552	20240701	093400	10253550	49650	49650	49650	49650	0
553	20240701	093300	10253550	49650	49650	49650	49650	0
554	20240701	093200	10253550	49650	49650	49650	49650	0
555	20240701	093100	10253550	49650	49650	49650	49650	0
556	20240701	093000	10253550	49650	49650	49650	49650	0
557	20240701	092900	10253550	49650	49950	49950	49650	37
558	20240701	092800	8414600	50000	50400	50400	50000	161
559	20240701	092700	353400	50300	50300	50300	50300	0
560	20240701	092600	353400	50300	50500	50500	50300	5
561	20240701	092500	101600	50600	50600	50600	50600	0
562	20240701	092400	101600	50600	50600	50600	50600	0
563	20240701	092300	101600	50600	50600	50600	50600	0
564	20240701	092200	101600	50600	50600	50600	50600	0
565	20240701	092100	101600	50600	50600	50600	50600	0
566	20240701	092000	101600	50600	50600	50600	50600	0
567	20240701	091900	101600	50600	50600	50600	50600	0
568	20240701	091800	101600	50600	50600	50600	50600	0
569	20240701	091700	101600	50600	50600	50600	50600	0
570	20240701	091600	101600	50600	50600	50600	50600	0
571	20240701	091500	101600	50600	50600	50600	50600	0
572	20240701	091400	101600	50600	50600	50600	50600	0
573	20240701	091300	101600	50600	50600	50600	50600	0
574	20240701	091200	101600	50600	50600	50600	50600	0
575	20240701	091100	101600	50600	50600	50600	50600	0
576	20240701	091000	101600	50600	50600	50600	50600	0
577	20240701	090900	101600	50600	51000	51000	50600	2
578	20240701	090800	0	50700	50700	50700	50700	0
579	20240701	090700	0	50700	50700	50700	50700	0
580	20240701	090600	0	50700	50700	50700	50700	0
581	20240701	090500	0	50700	50700	50700	50700	0
582	20240701	090400	0	50700	50700	50700	50700	0
583	20240701	090300	0	50700	50700	50700	50700	0
584	20240701	090200	0	50700	50700	50700	50700	0
585	20240701	090100	0	50700	50700	50700	50700	0
586	20240701	090000	0	50700	50700	50700	50700	0