KissMeData/004700/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184400	96978200	50800	50800	50800	50800	33
3	20240705	184300	96978200	50800	50800	50800	50800	0
4	20240705	184200	96978200	50800	50800	50800	50800	0
5	20240705	184100	96978200	50800	50800	50800	50800	0
6	20240705	184000	96978200	50800	50800	50800	50800	0
7	20240705	183900	96978200	50800	50800	50800	50800	0
8	20240705	183800	96978200	50800	50800	50800	50800	0
9	20240705	183700	96978200	50800	50800	50800	50800	0
10	20240705	183600	96978200	50800	50800	50800	50800	0
11	20240705	183500	96978200	50800	50800	50800	50800	0
12	20240705	183400	96978200	50800	50800	50800	50800	0
13	20240705	183300	96978200	50800	50800	50800	50800	0
14	20240705	183200	96978200	50800	50800	50800	50800	0
15	20240705	183100	96978200	50800	50800	50800	50800	0
16	20240705	183000	96978200	50800	50800	50800	50800	0
17	20240705	182900	96978200	50800	50800	50800	50800	0
18	20240705	182800	96978200	50800	50800	50800	50800	0
19	20240705	182700	96978200	50800	50800	50800	50800	0
20	20240705	182600	96978200	50800	50800	50800	50800	0
21	20240705	182500	96978200	50800	50800	50800	50800	0
22	20240705	182400	96978200	50800	50800	50800	50800	0
23	20240705	182300	96978200	50800	50800	50800	50800	0
24	20240705	182200	96978200	50800	50800	50800	50800	0
25	20240705	182100	96978200	50800	50800	50800	50800	0
26	20240705	182000	96978200	50800	50800	50800	50800	0
27	20240705	181900	96978200	50800	50800	50800	50800	0
28	20240705	181800	96978200	50800	50800	50800	50800	0
29	20240705	181700	96978200	50800	50800	50800	50800	0
30	20240705	181600	96978200	50800	50800	50800	50800	0
31	20240705	181500	96978200	50800	50800	50800	50800	0
32	20240705	181400	96978200	50800	50800	50800	50800	33
33	20240705	181300	96978200	50800	50800	50800	50800	0
34	20240705	181200	96978200	50800	50800	50800	50800	0
35	20240705	181100	96978200	50800	50800	50800	50800	0
36	20240705	181000	96978200	50800	50800	50800	50800	0
37	20240705	180900	96978200	50800	50800	50800	50800	0
38	20240705	180800	96978200	50800	50800	50800	50800	0
39	20240705	180700	96978200	50800	50800	50800	50800	0
40	20240705	180600	96978200	50800	50800	50800	50800	0
41	20240705	180500	96978200	50800	50800	50800	50800	0
42	20240705	180400	96978200	50800	50800	50800	50800	0
43	20240705	180300	96978200	50800	50800	50800	50800	0
44	20240705	180200	96978200	50800	50800	50800	50800	0
45	20240705	180100	96978200	50800	50800	50800	50800	0
46	20240705	180000	96978200	50800	50800	50800	50800	0
47	20240705	175900	96978200	50800	50800	50800	50800	0
48	20240705	175800	96978200	50800	50800	50800	50800	0
49	20240705	175700	96978200	50800	50800	50800	50800	0
50	20240705	175600	96978200	50800	50800	50800	50800	0
51	20240705	175500	96978200	50800	50800	50800	50800	0
52	20240705	175400	96978200	50800	50800	50800	50800	0
53	20240705	175300	96978200	50800	50800	50800	50800	0
54	20240705	175200	96978200	50800	50800	50800	50800	0
55	20240705	175100	96978200	50800	50800	50800	50800	0
56	20240705	175000	96978200	50800	50800	50800	50800	0
57	20240705	174900	96978200	50800	50800	50800	50800	0
58	20240705	174800	96978200	50800	50800	50800	50800	0
59	20240705	174700	96978200	50800	50800	50800	50800	0
60	20240705	174600	96978200	50800	50800	50800	50800	0
61	20240705	174500	96978200	50800	50800	50800	50800	0
62	20240705	174400	96978200	50800	50800	50800	50800	33
63	20240705	174300	96978200	50800	50800	50800	50800	0
64	20240705	174200	96978200	50800	50800	50800	50800	0
65	20240705	174100	96978200	50800	50800	50800	50800	0
66	20240705	174000	96978200	50800	50800	50800	50800	0
67	20240705	173900	96978200	50800	50800	50800	50800	0
68	20240705	173800	96978200	50800	50800	50800	50800	0
69	20240705	173700	96978200	50800	50800	50800	50800	0
70	20240705	173600	96978200	50800	50800	50800	50800	0
71	20240705	173500	96978200	50800	50800	50800	50800	0
72	20240705	173400	96978200	50800	50800	50800	50800	0
73	20240705	173300	96978200	50800	50800	50800	50800	0
74	20240705	173200	96978200	50800	50800	50800	50800	0
75	20240705	173100	96978200	50800	50800	50800	50800	0
76	20240705	173000	96978200	50800	50800	50800	50800	0
77	20240705	172900	96978200	50800	50800	50800	50800	0
78	20240705	172800	96978200	50800	50800	50800	50800	0
79	20240705	172700	96978200	50800	50800	50800	50800	0
80	20240705	172600	96978200	50800	50800	50800	50800	0
81	20240705	172500	96978200	50800	50800	50800	50800	0
82	20240705	172400	96978200	50800	50800	50800	50800	0
83	20240705	172300	96978200	50800	50800	50800	50800	0
84	20240705	172200	96978200	50800	50800	50800	50800	0
85	20240705	172100	96978200	50800	50800	50800	50800	0
86	20240705	172000	96978200	50800	50800	50800	50800	0
87	20240705	171900	96978200	50800	50800	50800	50800	0
88	20240705	171800	96978200	50800	50800	50800	50800	0
89	20240705	171700	96978200	50800	50800	50800	50800	0
90	20240705	171600	96978200	50800	50800	50800	50800	0
91	20240705	171500	96978200	50800	50800	50800	50800	0
92	20240705	171400	96978200	50800	50800	50800	50800	33
93	20240705	171300	96978200	50800	50800	50800	50800	0
94	20240705	171200	96978200	50800	50800	50800	50800	0
95	20240705	171100	96978200	50800	50800	50800	50800	0
96	20240705	171000	96978200	50800	50800	50800	50800	0
97	20240705	170900	96978200	50800	50800	50800	50800	0
98	20240705	170800	96978200	50800	50800	50800	50800	0
99	20240705	170700	96978200	50800	50800	50800	50800	0
100	20240705	170600	96978200	50800	50800	50800	50800	0
101	20240705	170500	96978200	50800	50800	50800	50800	0
102	20240705	170400	96978200	50800	50800	50800	50800	0
103	20240705	170300	96978200	50800	50800	50800	50800	0
104	20240705	170200	96978200	50800	50800	50800	50800	0
105	20240705	170100	96978200	50800	50800	50800	50800	0
106	20240705	170000	96978200	50800	50800	50800	50800	0
107	20240705	165900	96978200	50800	50800	50800	50800	0
108	20240705	165800	96978200	50800	50800	50800	50800	0
109	20240705	165700	96978200	50800	50800	50800	50800	0
110	20240705	165600	96978200	50800	50800	50800	50800	0
111	20240705	165500	96978200	50800	50800	50800	50800	0
112	20240705	165400	96978200	50800	50800	50800	50800	0
113	20240705	165300	96978200	50800	50800	50800	50800	0
114	20240705	165200	96978200	50800	50800	50800	50800	0
115	20240705	165100	96978200	50800	50800	50800	50800	0
116	20240705	165000	96978200	50800	50800	50800	50800	0
117	20240705	164900	96978200	50800	50800	50800	50800	0
118	20240705	164800	96978200	50800	50800	50800	50800	0
119	20240705	164700	96978200	50800	50800	50800	50800	0
120	20240705	164600	96978200	50800	50800	50800	50800	0
121	20240705	164500	96978200	50800	50800	50800	50800	0
122	20240705	164400	96978200	50800	50800	50800	50800	33
123	20240705	164300	96978200	50800	50800	50800	50800	0
124	20240705	164200	96978200	50800	50800	50800	50800	0
125	20240705	164100	96978200	50800	50800	50800	50800	0
126	20240705	164000	96978200	50800	50800	50800	50800	0
127	20240705	163900	96978200	50800	50800	50800	50800	0
128	20240705	163800	96978200	50800	50800	50800	50800	0
129	20240705	163700	96978200	50800	50800	50800	50800	0
130	20240705	163600	96978200	50800	50800	50800	50800	0
131	20240705	163500	96978200	50800	50800	50800	50800	0
132	20240705	163400	96978200	50800	50800	50800	50800	0
133	20240705	163300	96978200	50800	50800	50800	50800	0
134	20240705	163200	96978200	50800	50800	50800	50800	0
135	20240705	163100	96978200	50800	50800	50800	50800	0
136	20240705	163000	96978200	50800	50800	50800	50800	0
137	20240705	162900	96978200	50800	50800	50800	50800	0
138	20240705	162800	96978200	50800	50800	50800	50800	0
139	20240705	162700	96978200	50800	50800	50800	50800	0
140	20240705	162600	96978200	50800	50800	50800	50800	0
141	20240705	162500	96978200	50800	50800	50800	50800	0
142	20240705	162400	96978200	50800	50800	50800	50800	0
143	20240705	162300	96978200	50800	50800	50800	50800	0
144	20240705	162200	96978200	50800	50800	50800	50800	0
145	20240705	162100	96978200	50800	50800	50800	50800	0
146	20240705	162000	96978200	50800	50800	50800	50800	0
147	20240705	161900	96978200	50800	50800	50800	50800	0
148	20240705	161800	96978200	50800	50800	50800	50800	0
149	20240705	161700	96978200	50800	50800	50800	50800	0
150	20240705	161600	96978200	50800	50800	50800	50800	0
151	20240705	161500	96978200	50800	50800	50800	50800	0
152	20240705	161400	96978200	50800	50800	50800	50800	33
153	20240705	161300	96978200	50800	50800	50800	50800	0
154	20240705	161200	96978200	50800	50800	50800	50800	0
155	20240705	161100	96978200	50800	50800	50800	50800	0
156	20240705	161000	96978200	50800	50800	50800	50800	0
157	20240705	160900	96978200	50800	50800	50800	50800	0
158	20240705	160800	96978200	50800	50800	50800	50800	0
159	20240705	160700	96978200	50800	50800	50800	50800	0
160	20240705	160600	96978200	50800	50800	50800	50800	0
161	20240705	160500	96978200	50800	50800	50800	50800	0
162	20240705	160400	96978200	50800	50800	50800	50800	0
163	20240705	160300	96978200	50800	50800	50800	50800	0
164	20240705	160200	96978200	50800	50800	50800	50800	0
165	20240705	160100	96978200	50800	50800	50800	50800	0
166	20240705	160000	96978200	50800	50800	50800	50800	0
167	20240705	155900	96978200	50800	50800	50800	50800	0
168	20240705	155800	96978200	50800	50800	50800	50800	0
169	20240705	155700	96978200	50800	50800	50800	50800	0
170	20240705	155600	96978200	50800	50800	50800	50800	0
171	20240705	155500	96978200	50800	50800	50800	50800	0
172	20240705	155400	96978200	50800	50800	50800	50800	0
173	20240705	155300	96978200	50800	50800	50800	50800	0
174	20240705	155200	96978200	50800	50800	50800	50800	0
175	20240705	155100	96978200	50800	50800	50800	50800	0
176	20240705	155000	96978200	50800	50800	50800	50800	0
177	20240705	154900	96978200	50800	50800	50800	50800	0
178	20240705	154800	96978200	50800	50800	50800	50800	0
179	20240705	154700	96978200	50800	50800	50800	50800	0
180	20240705	154600	96978200	50800	50800	50800	50800	0
181	20240705	154500	96978200	50800	50800	50800	50800	0
182	20240705	154400	96978200	50800	50800	50800	50800	33
183	20240705	154300	96978200	50800	50800	50800	50800	0
184	20240705	154200	96978200	50800	50800	50800	50800	0
185	20240705	154100	96978200	50800	50800	50800	50800	0
186	20240705	154000	96978200	50800	50800	50800	50800	0
187	20240705	153900	96978200	50800	50800	50800	50800	0
188	20240705	153800	96978200	50800	50800	50800	50800	0
189	20240705	153700	96978200	50800	50800	50800	50800	0
190	20240705	153600	96978200	50800	50800	50800	50800	0
191	20240705	153500	96978200	50800	50800	50800	50800	0
192	20240705	153400	96978200	50800	50800	50800	50800	0
193	20240705	153300	96978200	50800	50800	50800	50800	0
194	20240705	153200	96978200	50800	50800	50800	50800	0
195	20240705	153100	96978200	50800	50800	50800	50800	0
196	20240705	153000	96978200	50800	50800	50800	50800	33
197	20240705	152900	95301800	51100	51100	51100	51100	0
198	20240705	152800	95301800	51100	51100	51100	51100	0
199	20240705	152700	95301800	51100	51100	51100	51100	0
200	20240705	152600	95301800	51100	51100	51100	51100	0
201	20240705	152500	95301800	51100	51100	51100	51100	0
202	20240705	152400	95301800	51100	51100	51100	51100	0
203	20240705	152300	95301800	51100	51100	51100	51100	0
204	20240705	152200	95301800	51100	51100	51100	51100	0
205	20240705	152100	95301800	51100	51100	51100	51100	0
206	20240705	152000	95301800	51100	51100	51100	51100	0
207	20240705	151900	95301800	51100	51100	51100	51100	0
208	20240705	151800	95301800	51100	51100	51100	51100	5
209	20240705	151700	95046300	51100	51100	51100	51100	0
210	20240705	151600	95046300	51100	51100	51100	51100	0
211	20240705	151500	95046300	51100	51100	51100	51100	2
212	20240705	151400	94944100	51600	51600	51600	51600	0
213	20240705	151300	94944100	51600	51600	51600	51600	0
214	20240705	151200	94944100	51600	51600	51600	51600	0
215	20240705	151100	94944100	51600	51600	51600	51600	0
216	20240705	151000	94944100	51600	51600	51600	51600	0
217	20240705	150900	94944100	51600	51600	51600	51600	0
218	20240705	150800	94944100	51600	51600	51600	51600	0
219	20240705	150700	94944100	51600	51600	51600	51600	0
220	20240705	150600	94944100	51600	51600	51600	51600	0
221	20240705	150500	94944100	51600	51600	51600	51600	0
222	20240705	150400	94944100	51600	51600	51600	51600	0
223	20240705	150300	94944100	51600	51600	51600	51600	0
224	20240705	150200	94944100	51600	51000	51600	51000	15
225	20240705	150100	94177200	51000	51000	51000	51000	0
226	20240705	150000	94177200	51000	51000	51000	51000	0
227	20240705	145900	94177200	51000	51000	51000	51000	2
228	20240705	145800	94075200	50900	50900	50900	50900	0
229	20240705	145700	94075200	50900	50800	50900	50800	71
230	20240705	145600	90463600	50700	50700	50700	50700	240
231	20240705	145500	78295600	50700	50700	50700	50700	1
232	20240705	145400	78244900	50700	50700	50700	50700	0
233	20240705	145300	78244900	50700	50700	50700	50700	0
234	20240705	145200	78244900	50700	50700	50700	50700	0
235	20240705	145100	78244900	50700	50700	50700	50700	0
236	20240705	145000	78244900	50700	50700	50700	50700	0
237	20240705	144900	78244900	50700	50700	50700	50700	1
238	20240705	144800	78194200	50700	50700	50700	50700	0
239	20240705	144700	78194200	50700	50700	50700	50700	4
240	20240705	144600	77991400	50700	50700	50700	50700	0
241	20240705	144500	77991400	50700	50700	50700	50700	0
242	20240705	144400	77991400	50700	50700	50700	50700	0
243	20240705	144300	77991400	50700	50700	50700	50700	1
244	20240705	144200	77940700	50700	50700	50700	50700	0
245	20240705	144100	77940700	50700	50700	50700	50700	5
246	20240705	144000	77687200	50800	50800	50800	50800	0
247	20240705	143900	77687200	50800	50800	50800	50800	0
248	20240705	143800	77687200	50800	50800	50800	50800	0
249	20240705	143700	77687200	50800	50800	50800	50800	1
250	20240705	143600	77636400	50800	50800	50800	50800	0
251	20240705	143500	77636400	50800	50800	50800	50800	0
252	20240705	143400	77636400	50800	50800	50800	50800	0
253	20240705	143300	77636400	50800	50800	50800	50800	1
254	20240705	143200	77585600	50800	50800	50800	50800	0
255	20240705	143100	77585600	50800	50800	50800	50800	1
256	20240705	143000	77534800	50900	50900	50900	50900	0
257	20240705	142900	77534800	50900	50900	50900	50900	0
258	20240705	142800	77534800	50900	50900	50900	50900	0
259	20240705	142700	77534800	50900	50900	50900	50900	1
260	20240705	142600	77483900	50900	50900	50900	50900	0
261	20240705	142500	77483900	50900	50900	50900	50900	0
262	20240705	142400	77483900	50900	50900	50900	50900	0
263	20240705	142300	77483900	50900	50900	50900	50900	0
264	20240705	142200	77483900	50900	50900	50900	50900	0
265	20240705	142100	77483900	50900	50900	50900	50900	2
266	20240705	142000	77382100	50900	50900	50900	50900	0
267	20240705	141900	77382100	50900	50900	50900	50900	0
268	20240705	141800	77382100	50900	50900	50900	50900	0
269	20240705	141700	77382100	50900	50900	50900	50900	0
270	20240705	141600	77382100	50900	50900	50900	50900	0
271	20240705	141500	77382100	50900	50900	50900	50900	1
272	20240705	141400	77331200	50900	50900	50900	50900	0
273	20240705	141300	77331200	50900	50900	50900	50900	0
274	20240705	141200	77331200	50900	50900	50900	50900	0
275	20240705	141100	77331200	50900	50900	50900	50900	0
276	20240705	141000	77331200	50900	50900	50900	50900	0
277	20240705	140900	77331200	50900	50900	50900	50900	2
278	20240705	140800	77229400	50900	50900	50900	50900	0
279	20240705	140700	77229400	50900	50900	50900	50900	1
280	20240705	140600	77178500	50900	50900	50900	50900	0
281	20240705	140500	77178500	50900	50900	50900	50900	0
282	20240705	140400	77178500	50900	50900	50900	50900	0
283	20240705	140300	77178500	50900	50900	50900	50900	0
284	20240705	140200	77178500	50900	50900	50900	50900	1
285	20240705	140100	77127600	50900	50900	50900	50900	0
286	20240705	140000	77127600	50900	50900	50900	50900	0
287	20240705	135900	77127600	50900	50900	50900	50900	0
288	20240705	135800	77127600	50900	50900	50900	50900	1
289	20240705	135700	77076700	50900	50900	50900	50900	0
290	20240705	135600	77076700	50900	50900	50900	50900	0
291	20240705	135500	77076700	50900	50900	50900	50900	0
292	20240705	135400	77076700	50900	50900	50900	50900	1
293	20240705	135300	77025800	50900	50900	50900	50900	0
294	20240705	135200	77025800	50900	50900	50900	50900	1
295	20240705	135100	76974900	50900	50900	50900	50900	0
296	20240705	135000	76974900	50900	50900	50900	50900	0
297	20240705	134900	76974900	50900	50900	50900	50900	0
298	20240705	134800	76974900	50900	50900	50900	50900	0
299	20240705	134700	76974900	50900	50900	50900	50900	0
300	20240705	134600	76974900	50900	50900	50900	50900	1
301	20240705	134500	76924000	50900	50900	50900	50900	0
302	20240705	134400	76924000	50900	50900	50900	50900	0
303	20240705	134300	76924000	50900	50800	50900	50800	2
304	20240705	134200	76822300	50800	50800	50800	50800	2
305	20240705	134100	76720700	50800	50800	50800	50800	0
306	20240705	134000	76720700	50800	50800	50800	50800	6
307	20240705	133900	76415900	50800	50800	50800	50800	0
308	20240705	133800	76415900	50800	50800	50800	50800	0
309	20240705	133700	76415900	50800	50800	50800	50800	0
310	20240705	133600	76415900	50800	50800	50800	50800	0
311	20240705	133500	76415900	50800	50800	50800	50800	0
312	20240705	133400	76415900	50800	50800	50800	50800	1
313	20240705	133300	76365100	50800	50800	50800	50800	0
314	20240705	133200	76365100	50800	50800	50800	50800	0
315	20240705	133100	76365100	50800	50800	50800	50800	0
316	20240705	133000	76365100	50800	50800	50800	50800	1
317	20240705	132900	76314300	50800	50800	50800	50800	0
318	20240705	132800	76314300	50800	50800	50800	50800	1
319	20240705	132700	76263500	50800	50800	50800	50800	0
320	20240705	132600	76263500	50800	50800	50800	50800	0
321	20240705	132500	76263500	50800	50800	50800	50800	0
322	20240705	132400	76263500	50800	50800	50800	50800	1
323	20240705	132300	76212700	50800	50800	50800	50800	0
324	20240705	132200	76212700	50800	50800	50800	50800	0
325	20240705	132100	76212700	50800	50800	50800	50800	0
326	20240705	132000	76212700	50800	50800	50800	50800	0
327	20240705	131900	76212700	50800	50800	50800	50800	0
328	20240705	131800	76212700	50800	50800	50800	50800	1
329	20240705	131700	76161900	50800	50800	50800	50800	0
330	20240705	131600	76161900	50800	50800	50800	50800	0
331	20240705	131500	76161900	50800	50800	50800	50800	0
332	20240705	131400	76161900	50800	50800	50800	50800	1
333	20240705	131300	76111100	50800	50800	50800	50800	0
334	20240705	131200	76111100	50800	50800	50800	50800	1
335	20240705	131100	76060300	50900	50900	50900	50900	0
336	20240705	131000	76060300	50900	50900	50900	50900	0
337	20240705	130900	76060300	50900	50900	50900	50900	0
338	20240705	130800	76060300	50900	50900	50900	50900	0
339	20240705	130700	76060300	50900	50900	50900	50900	0
340	20240705	130600	76060300	50900	50900	50900	50900	1
341	20240705	130500	76009400	50900	50900	50900	50900	0
342	20240705	130400	76009400	50900	50900	50900	50900	0
343	20240705	130300	76009400	50900	50900	50900	50900	0
344	20240705	130200	76009400	50900	50900	50900	50900	0
345	20240705	130100	76009400	50900	50900	50900	50900	0
346	20240705	130000	76009400	50900	50900	50900	50900	2
347	20240705	125900	75907600	50800	50800	50800	50800	0
348	20240705	125800	75907600	50800	50800	50800	50800	0
349	20240705	125700	75907600	50800	50800	50800	50800	0
350	20240705	125600	75907600	50800	50800	50800	50800	0
351	20240705	125500	75907600	50800	50800	50800	50800	0
352	20240705	125400	75907600	50800	50800	50800	50800	0
353	20240705	125300	75907600	50800	50800	50800	50800	0
354	20240705	125200	75907600	50800	50800	50800	50800	0
355	20240705	125100	75907600	50800	50800	50800	50800	0
356	20240705	125000	75907600	50800	50800	50800	50800	0
357	20240705	124900	75907600	50800	50800	50800	50800	0
358	20240705	124800	75907600	50800	50800	50800	50800	0
359	20240705	124700	75907600	50800	50800	50800	50800	0
360	20240705	124600	75907600	50800	50800	50800	50800	0
361	20240705	124500	75907600	50800	50800	50800	50800	0
362	20240705	124400	75907600	50800	50800	50800	50800	0
363	20240705	124300	75907600	50800	50800	50800	50800	0
364	20240705	124200	75907600	50800	50800	50800	50800	40
365	20240705	124100	73875600	50700	50700	50700	50700	0
366	20240705	124000	73875600	50700	50700	50700	50700	0
367	20240705	123900	73875600	50700	50700	50700	50700	0
368	20240705	123800	73875600	50700	50700	50700	50700	0
369	20240705	123700	73875600	50700	50700	50700	50700	0
370	20240705	123600	73875600	50700	50700	50700	50700	1
371	20240705	123500	73824900	50400	50400	50400	50400	0
372	20240705	123400	73824900	50400	50400	50400	50400	0
373	20240705	123300	73824900	50400	50400	50400	50400	0
374	20240705	123200	73824900	50400	50400	50400	50400	0
375	20240705	123100	73824900	50400	50400	50400	50400	0
376	20240705	123000	73824900	50400	50400	50400	50400	0
377	20240705	122900	73824900	50400	50400	50400	50400	0
378	20240705	122800	73824900	50400	50400	50400	50400	0
379	20240705	122700	73824900	50400	50400	50400	50400	0
380	20240705	122600	73824900	50400	50400	50400	50400	0
381	20240705	122500	73824900	50400	50400	50400	50400	0
382	20240705	122400	73824900	50400	50400	50400	50400	0
383	20240705	122300	73824900	50400	50400	50400	50400	0
384	20240705	122200	73824900	50400	50400	50400	50400	0
385	20240705	122100	73824900	50400	50400	50400	50400	0
386	20240705	122000	73824900	50400	50400	50400	50400	0
387	20240705	121900	73824900	50400	50400	50400	50400	0
388	20240705	121800	73824900	50400	50400	50400	50400	0
389	20240705	121700	73824900	50400	50400	50400	50400	0
390	20240705	121600	73824900	50400	50400	50400	50400	0
391	20240705	121500	73824900	50400	50400	50400	50400	0
392	20240705	121400	73824900	50400	50400	50400	50400	0
393	20240705	121300	73824900	50400	50400	50400	50400	0
394	20240705	121200	73824900	50400	50400	50400	50400	0
395	20240705	121100	73824900	50400	50400	50400	50400	0
396	20240705	121000	73824900	50400	50400	50400	50400	0
397	20240705	120900	73824900	50400	50400	50400	50400	0
398	20240705	120800	73824900	50400	50400	50400	50400	0
399	20240705	120700	73824900	50400	50500	50500	50400	55
400	20240705	120600	71051500	50700	50700	50700	50700	100
401	20240705	120500	65981500	50500	50600	50600	50500	50
402	20240705	120400	63454400	50700	50700	50700	50700	5
403	20240705	120300	63200900	50600	50600	50600	50600	0
404	20240705	120200	63200900	50600	50600	50600	50600	0
405	20240705	120100	63200900	50600	50600	50600	50600	1
406	20240705	120000	63150300	50700	50700	50700	50700	4
407	20240705	115900	62947500	50700	50700	50700	50700	13
408	20240705	115800	62288400	50600	50600	50600	50600	0
409	20240705	115700	62288400	50600	50600	50600	50600	0
410	20240705	115600	62288400	50600	50600	50600	50600	0
411	20240705	115500	62288400	50600	50600	50600	50600	20
412	20240705	115400	61276400	50700	50700	50700	50700	20
413	20240705	115300	60262400	50600	50600	50600	50600	0
414	20240705	115200	60262400	50600	51300	51300	50600	111
415	20240705	115100	54636200	51300	51300	51300	51300	0
416	20240705	115000	54636200	51300	51300	51300	51300	1
417	20240705	114900	54584900	51300	51300	51300	51300	0
418	20240705	114800	54584900	51300	51300	51300	51300	0
419	20240705	114700	54584900	51300	51300	51300	51300	0
420	20240705	114600	54584900	51300	51300	51300	51300	0
421	20240705	114500	54584900	51300	51300	51300	51300	1
422	20240705	114400	54533600	51300	51300	51300	51300	1
423	20240705	114300	54482300	51300	51300	51300	51300	0
424	20240705	114200	54482300	51300	51300	51300	51300	2
425	20240705	114100	54379700	51300	51300	51300	51300	0
426	20240705	114000	54379700	51300	51300	51300	51300	0
427	20240705	113900	54379700	51300	51300	51300	51300	0
428	20240705	113800	54379700	51300	51300	51300	51300	0
429	20240705	113700	54379700	51300	51300	51300	51300	0
430	20240705	113600	54379700	51300	51300	51300	51300	1
431	20240705	113500	54328400	51300	51300	51300	51300	0
432	20240705	113400	54328400	51300	51300	51300	51300	0
433	20240705	113300	54328400	51300	51300	51300	51300	1
434	20240705	113200	54277100	51300	51300	51300	51300	1
435	20240705	113100	54225800	51300	51300	51300	51300	0
436	20240705	113000	54225800	51300	51300	51300	51300	0
437	20240705	112900	54225800	51300	51300	51300	51300	0
438	20240705	112800	54225800	51300	51300	51300	51300	1
439	20240705	112700	54174500	51300	51300	51300	51300	0
440	20240705	112600	54174500	51300	51300	51300	51300	0
441	20240705	112500	54174500	51300	51300	51300	51300	2
442	20240705	112400	54071900	50900	50900	50900	50900	0
443	20240705	112300	54071900	50900	50900	50900	50900	0
444	20240705	112200	54071900	50900	50900	50900	50900	1
445	20240705	112100	54021000	51300	51300	51300	51300	0
446	20240705	112000	54021000	51300	51300	51300	51300	1
447	20240705	111900	53969700	51300	51300	51300	51300	1
448	20240705	111800	53918400	51200	51200	51200	51200	0
449	20240705	111700	53918400	51200	51200	51200	51200	0
450	20240705	111600	53918400	51200	51200	51200	51200	1
451	20240705	111500	53867200	51200	51200	51200	51200	0
452	20240705	111400	53867200	51200	51200	51200	51200	0
453	20240705	111300	53867200	51200	51200	51200	51200	0
454	20240705	111200	53867200	51200	51200	51200	51200	1
455	20240705	111100	53816000	51200	51200	51200	51200	0
456	20240705	111000	53816000	51200	51200	51200	51200	0
457	20240705	110900	53816000	51200	51200	51200	51200	0
458	20240705	110800	53816000	51200	51200	51200	51200	2
459	20240705	110700	53713600	51200	51200	51200	51200	0
460	20240705	110600	53713600	51200	51200	51200	51200	1
461	20240705	110500	53662400	51200	51200	51200	51200	0
462	20240705	110400	53662400	51200	51200	51200	51200	1
463	20240705	110300	53611200	51200	51200	51200	51200	0
464	20240705	110200	53611200	51200	51200	51200	51200	0
465	20240705	110100	53611200	51200	51200	51200	51200	0
466	20240705	110000	53611200	51200	51200	51200	51200	0
467	20240705	105900	53611200	51200	51200	51200	51200	1
468	20240705	105800	53560000	51100	51100	51100	51100	0
469	20240705	105700	53560000	51100	51100	51100	51100	0
470	20240705	105600	53560000	51100	51100	51100	51100	1
471	20240705	105500	53508900	51000	51000	51000	51000	0
472	20240705	105400	53508900	51000	51000	51000	51000	0
473	20240705	105300	53508900	51000	51000	51000	51000	0
474	20240705	105200	53508900	51000	51000	51000	51000	1
475	20240705	105100	53457900	51000	51000	51000	51000	2
476	20240705	105000	53355900	51000	51000	51000	51000	0
477	20240705	104900	53355900	51000	51000	51000	51000	0
478	20240705	104800	53355900	51000	51000	51000	51000	1
479	20240705	104700	53304900	51000	51000	51000	51000	0
480	20240705	104600	53304900	51000	51000	51000	51000	0
481	20240705	104500	53304900	51000	51000	51000	51000	0
482	20240705	104400	53304900	51000	51000	51000	51000	0
483	20240705	104300	53304900	51000	51000	51000	51000	0
484	20240705	104200	53304900	51000	51000	51000	51000	1
485	20240705	104100	53253900	51000	51000	51000	51000	0
486	20240705	104000	53253900	51000	51000	51000	51000	1
487	20240705	103900	53202900	51000	51000	51000	51000	1
488	20240705	103800	53151900	51000	51000	51000	51000	0
489	20240705	103700	53151900	51000	51000	51000	51000	0
490	20240705	103600	53151900	51000	51000	51000	51000	1
491	20240705	103500	53100900	51000	51000	51000	51000	0
492	20240705	103400	53100900	51000	51000	51000	51000	2
493	20240705	103300	52998900	50600	50700	50700	50600	17
494	20240705	103200	52137200	51000	51000	51000	51000	1
495	20240705	103100	52086200	51000	51000	51000	51000	0
496	20240705	103000	52086200	51000	51000	51000	51000	0
497	20240705	102900	52086200	51000	51000	51000	51000	0
498	20240705	102800	52086200	51000	51000	51000	51000	0
499	20240705	102700	52086200	51000	51000	51000	51000	0
500	20240705	102600	52086200	51000	51000	51000	51000	1
501	20240705	102500	52035200	51000	51000	51000	51000	1
502	20240705	102400	51984200	51000	51000	51000	51000	1
503	20240705	102300	51933200	51000	51000	51000	51000	0
504	20240705	102200	51933200	51000	51000	51000	51000	0
505	20240705	102100	51933200	51000	51000	51000	51000	0
506	20240705	102000	51933200	51000	51000	51000	51000	0
507	20240705	101900	51933200	51000	51000	51000	51000	0
508	20240705	101800	51933200	51000	51000	51000	51000	0
509	20240705	101700	51933200	51000	51000	51000	51000	3
510	20240705	101600	51780200	51000	51000	51000	51000	1
511	20240705	101500	51729200	50700	50700	50700	50700	0
512	20240705	101400	51729200	50700	50700	50700	50700	0
513	20240705	101300	51729200	50700	50700	50700	50700	14
514	20240705	101200	51019400	50600	50600	50600	50600	0
515	20240705	101100	51019400	50600	50700	50700	50600	87
516	20240705	101000	46608800	50700	50700	50700	50700	0
517	20240705	100900	46608800	50700	50700	50700	50700	0
518	20240705	100800	46608800	50700	50700	50700	50700	2
519	20240705	100700	46507400	50700	50700	50700	50700	10
520	20240705	100600	46000400	50700	50700	50700	50700	0
521	20240705	100500	46000400	50700	50700	50700	50700	0
522	20240705	100400	46000400	50700	50700	50700	50700	0
523	20240705	100300	46000400	50700	50700	50700	50700	0
524	20240705	100200	46000400	50700	50700	50700	50700	12
525	20240705	100100	45392000	50700	50700	50700	50700	2
526	20240705	100000	45290600	50700	50700	50700	50700	5
527	20240705	095900	45037100	50700	50700	50700	50700	0
528	20240705	095800	45037100	50700	50700	50700	50700	5
529	20240705	095700	44783600	50700	50700	50700	50700	0
530	20240705	095600	44783600	50700	50700	50700	50700	0
531	20240705	095500	44783600	50700	50700	50700	50700	0
532	20240705	095400	44783600	50700	50700	50700	50700	0
533	20240705	095300	44783600	50700	50800	50800	50700	69
534	20240705	095200	41283800	50800	50800	50800	50800	1
535	20240705	095100	41233000	50700	50700	50700	50700	0
536	20240705	095000	41233000	50700	50700	50700	50700	21
537	20240705	094900	40168300	50800	50900	50900	50800	59
538	20240705	094800	37169600	51000	51000	51000	51000	0
539	20240705	094700	37169600	51000	51000	51000	51000	0
540	20240705	094600	37169600	51000	51000	51000	51000	0
541	20240705	094500	37169600	51000	51000	51000	51000	0
542	20240705	094400	37169600	51000	51100	51100	51000	11
543	20240705	094300	36607600	51200	51200	51200	51200	0
544	20240705	094200	36607600	51200	51200	51200	51200	0
545	20240705	094100	36607600	51200	51200	51200	51200	0
546	20240705	094000	36607600	51200	51200	51200	51200	0
547	20240705	093900	36607600	51200	51200	51200	51200	0
548	20240705	093800	36607600	51200	51200	51200	51200	0
549	20240705	093700	36607600	51200	51200	51200	51200	0
550	20240705	093600	36607600	51200	51200	51200	51200	0
551	20240705	093500	36607600	51200	51200	51200	51200	0
552	20240705	093400	36607600	51200	51200	51200	51200	0
553	20240705	093300	36607600	51200	51200	51200	51200	0
554	20240705	093200	36607600	51200	51200	51200	51200	0
555	20240705	093100	36607600	51200	51200	51200	51200	0
556	20240705	093000	36607600	51200	51200	51200	51200	10
557	20240705	092900	36095600	51200	51200	51200	51200	0
558	20240705	092800	36095600	51200	51200	51200	51200	0
559	20240705	092700	36095600	51200	51200	51200	51200	10
560	20240705	092600	35583600	51200	51300	51300	51200	131
561	20240705	092500	28872600	51300	51300	51300	51300	0
562	20240705	092400	28872600	51300	51300	51300	51300	0
563	20240705	092300	28872600	51300	51300	51300	51300	0
564	20240705	092200	28872600	51300	51800	51800	51300	535
565	20240705	092100	1362700	51700	51700	51700	51700	0
566	20240705	092000	1362700	51700	51700	51700	51700	0
567	20240705	091900	1362700	51700	51700	51700	51700	0
568	20240705	091800	1362700	51700	51700	51700	51700	0
569	20240705	091700	1362700	51700	51700	51700	51700	0
570	20240705	091600	1362700	51700	51700	51700	51700	0
571	20240705	091500	1362700	51700	51700	51700	51700	0
572	20240705	091400	1362700	51700	51700	51700	51700	0
573	20240705	091300	1362700	51700	51700	51700	51700	0
574	20240705	091200	1362700	51700	51700	51700	51700	0
575	20240705	091100	1362700	51700	51700	51700	51700	0
576	20240705	091000	1362700	51700	51700	51700	51700	0
577	20240705	090900	1362700	51700	51700	51700	51700	0
578	20240705	090800	1362700	51700	51700	51700	51700	0
579	20240705	090700	1362700	51700	51700	51700	51700	1
580	20240705	090600	1311000	52500	51700	52500	51700	7
581	20240705	090500	947500	52600	52600	52600	52600	0
582	20240705	090400	947500	52600	52600	52600	52600	5
583	20240705	090300	684500	52600	52600	52600	52600	1
584	20240705	090200	631900	52700	52700	52700	52700	3
585	20240705	090100	473800	52700	52700	52700	52700	2
586	20240705	090000	368400	52700	52600	52700	52600	7