KissMeData/001630/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	183500	191642600	52800	52800	52800	52800	42
3	20240704	183400	191642600	52800	52800	52800	52800	0
4	20240704	183300	191642600	52800	52800	52800	52800	0
5	20240704	183200	191642600	52800	52800	52800	52800	0
6	20240704	183100	191642600	52800	52800	52800	52800	0
7	20240704	183000	191642600	52800	52800	52800	52800	0
8	20240704	182900	191642600	52800	52800	52800	52800	0
9	20240704	182800	191642600	52800	52800	52800	52800	0
10	20240704	182700	191642600	52800	52800	52800	52800	0
11	20240704	182600	191642600	52800	52800	52800	52800	0
12	20240704	182500	191642600	52800	52800	52800	52800	0
13	20240704	182400	191642600	52800	52800	52800	52800	0
14	20240704	182300	191642600	52800	52800	52800	52800	0
15	20240704	182200	191642600	52800	52800	52800	52800	0
16	20240704	182100	191642600	52800	52800	52800	52800	0
17	20240704	182000	191642600	52800	52800	52800	52800	0
18	20240704	181900	191642600	52800	52800	52800	52800	0
19	20240704	181800	191642600	52800	52800	52800	52800	0
20	20240704	181700	191642600	52800	52800	52800	52800	0
21	20240704	181600	191642600	52800	52800	52800	52800	0
22	20240704	181500	191642600	52800	52800	52800	52800	0
23	20240704	181400	191642600	52800	52800	52800	52800	0
24	20240704	181300	191642600	52800	52800	52800	52800	0
25	20240704	181200	191642600	52800	52800	52800	52800	0
26	20240704	181100	191642600	52800	52800	52800	52800	0
27	20240704	181000	191642600	52800	52800	52800	52800	0
28	20240704	180900	191642600	52800	52800	52800	52800	0
29	20240704	180800	191642600	52800	52800	52800	52800	0
30	20240704	180700	191642600	52800	52800	52800	52800	0
31	20240704	180600	191642600	52800	52800	52800	52800	0
32	20240704	180500	191642600	52800	52800	52800	52800	42
33	20240704	180400	191642600	52800	52800	52800	52800	0
34	20240704	180300	191642600	52800	52800	52800	52800	0
35	20240704	180200	191642600	52800	52800	52800	52800	0
36	20240704	180100	191642600	52800	52800	52800	52800	0
37	20240704	180000	191642600	52800	52800	52800	52800	0
38	20240704	175900	191642600	52800	52800	52800	52800	0
39	20240704	175800	191642600	52800	52800	52800	52800	0
40	20240704	175700	191642600	52800	52800	52800	52800	0
41	20240704	175600	191642600	52800	52800	52800	52800	0
42	20240704	175500	191642600	52800	52800	52800	52800	0
43	20240704	175400	191642600	52800	52800	52800	52800	0
44	20240704	175300	191642600	52800	52800	52800	52800	0
45	20240704	175200	191642600	52800	52800	52800	52800	0
46	20240704	175100	191642600	52800	52800	52800	52800	0
47	20240704	175000	191642600	52800	52800	52800	52800	0
48	20240704	174900	191642600	52800	52800	52800	52800	0
49	20240704	174800	191642600	52800	52800	52800	52800	0
50	20240704	174700	191642600	52800	52800	52800	52800	0
51	20240704	174600	191642600	52800	52800	52800	52800	0
52	20240704	174500	191642600	52800	52800	52800	52800	0
53	20240704	174400	191642600	52800	52800	52800	52800	0
54	20240704	174300	191642600	52800	52800	52800	52800	0
55	20240704	174200	191642600	52800	52800	52800	52800	0
56	20240704	174100	191642600	52800	52800	52800	52800	0
57	20240704	174000	191642600	52800	52800	52800	52800	0
58	20240704	173900	191642600	52800	52800	52800	52800	0
59	20240704	173800	191642600	52800	52800	52800	52800	0
60	20240704	173700	191642600	52800	52800	52800	52800	0
61	20240704	173600	191642600	52800	52800	52800	52800	0
62	20240704	173500	191642600	52800	52800	52800	52800	42
63	20240704	173400	191642600	52800	52800	52800	52800	0
64	20240704	173300	191642600	52800	52800	52800	52800	0
65	20240704	173200	191642600	52800	52800	52800	52800	0
66	20240704	173100	191642600	52800	52800	52800	52800	0
67	20240704	173000	191642600	52800	52800	52800	52800	0
68	20240704	172900	191642600	52800	52800	52800	52800	0
69	20240704	172800	191642600	52800	52800	52800	52800	0
70	20240704	172700	191642600	52800	52800	52800	52800	0
71	20240704	172600	191642600	52800	52800	52800	52800	0
72	20240704	172500	191642600	52800	52800	52800	52800	0
73	20240704	172400	191642600	52800	52800	52800	52800	0
74	20240704	172300	191642600	52800	52800	52800	52800	0
75	20240704	172200	191642600	52800	52800	52800	52800	0
76	20240704	172100	191642600	52800	52800	52800	52800	0
77	20240704	172000	191642600	52800	52800	52800	52800	0
78	20240704	171900	191642600	52800	52800	52800	52800	0
79	20240704	171800	191642600	52800	52800	52800	52800	0
80	20240704	171700	191642600	52800	52800	52800	52800	0
81	20240704	171600	191642600	52800	52800	52800	52800	0
82	20240704	171500	191642600	52800	52800	52800	52800	0
83	20240704	171400	191642600	52800	52800	52800	52800	0
84	20240704	171300	191642600	52800	52800	52800	52800	0
85	20240704	171200	191642600	52800	52800	52800	52800	0
86	20240704	171100	191642600	52800	52800	52800	52800	0
87	20240704	171000	191642600	52800	52800	52800	52800	0
88	20240704	170900	191642600	52800	52800	52800	52800	0
89	20240704	170800	191642600	52800	52800	52800	52800	0
90	20240704	170700	191642600	52800	52800	52800	52800	0
91	20240704	170600	191642600	52800	52800	52800	52800	0
92	20240704	170500	191642600	52800	52800	52800	52800	42
93	20240704	170400	191642600	52800	52800	52800	52800	0
94	20240704	170300	191642600	52800	52800	52800	52800	0
95	20240704	170200	191642600	52800	52800	52800	52800	0
96	20240704	170100	191642600	52800	52800	52800	52800	0
97	20240704	170000	191642600	52800	52800	52800	52800	0
98	20240704	165900	191642600	52800	52800	52800	52800	0
99	20240704	165800	191642600	52800	52800	52800	52800	0
100	20240704	165700	191642600	52800	52800	52800	52800	0
101	20240704	165600	191642600	52800	52800	52800	52800	0
102	20240704	165500	191642600	52800	52800	52800	52800	0
103	20240704	165400	191642600	52800	52800	52800	52800	0
104	20240704	165300	191642600	52800	52800	52800	52800	0
105	20240704	165200	191642600	52800	52800	52800	52800	0
106	20240704	165100	191642600	52800	52800	52800	52800	0
107	20240704	165000	191642600	52800	52800	52800	52800	0
108	20240704	164900	191642600	52800	52800	52800	52800	0
109	20240704	164800	191642600	52800	52800	52800	52800	0
110	20240704	164700	191642600	52800	52800	52800	52800	0
111	20240704	164600	191642600	52800	52800	52800	52800	0
112	20240704	164500	191642600	52800	52800	52800	52800	0
113	20240704	164400	191642600	52800	52800	52800	52800	0
114	20240704	164300	191642600	52800	52800	52800	52800	0
115	20240704	164200	191642600	52800	52800	52800	52800	0
116	20240704	164100	191642600	52800	52800	52800	52800	0
117	20240704	164000	191642600	52800	52800	52800	52800	0
118	20240704	163900	191642600	52800	52800	52800	52800	0
119	20240704	163800	191642600	52800	52800	52800	52800	0
120	20240704	163700	191642600	52800	52800	52800	52800	0
121	20240704	163600	191642600	52800	52800	52800	52800	0
122	20240704	163500	191642600	52800	52800	52800	52800	42
123	20240704	163400	191642600	52800	52800	52800	52800	0
124	20240704	163300	191642600	52800	52800	52800	52800	0
125	20240704	163200	191642600	52800	52800	52800	52800	0
126	20240704	163100	191642600	52800	52800	52800	52800	0
127	20240704	163000	191642600	52800	52800	52800	52800	0
128	20240704	162900	191642600	52800	52800	52800	52800	0
129	20240704	162800	191642600	52800	52800	52800	52800	0
130	20240704	162700	191642600	52800	52800	52800	52800	0
131	20240704	162600	191642600	52800	52800	52800	52800	0
132	20240704	162500	191642600	52800	52800	52800	52800	0
133	20240704	162400	191642600	52800	52800	52800	52800	0
134	20240704	162300	191642600	52800	52800	52800	52800	0
135	20240704	162200	191642600	52800	52800	52800	52800	0
136	20240704	162100	191642600	52800	52800	52800	52800	0
137	20240704	162000	191642600	52800	52800	52800	52800	0
138	20240704	161900	191642600	52800	52800	52800	52800	0
139	20240704	161800	191642600	52800	52800	52800	52800	0
140	20240704	161700	191642600	52800	52800	52800	52800	0
141	20240704	161600	191642600	52800	52800	52800	52800	0
142	20240704	161500	191642600	52800	52800	52800	52800	0
143	20240704	161400	191642600	52800	52800	52800	52800	0
144	20240704	161300	191642600	52800	52800	52800	52800	0
145	20240704	161200	191642600	52800	52800	52800	52800	0
146	20240704	161100	191642600	52800	52800	52800	52800	0
147	20240704	161000	191642600	52800	52800	52800	52800	0
148	20240704	160900	191642600	52800	52800	52800	52800	0
149	20240704	160800	191642600	52800	52800	52800	52800	0
150	20240704	160700	191642600	52800	52800	52800	52800	0
151	20240704	160600	191642600	52800	52800	52800	52800	0
152	20240704	160500	191642600	52800	52800	52800	52800	42
153	20240704	160400	191642600	52800	52800	52800	52800	0
154	20240704	160300	191642600	52800	52800	52800	52800	0
155	20240704	160200	191642600	52800	52800	52800	52800	0
156	20240704	160100	191642600	52800	52800	52800	52800	0
157	20240704	160000	191642600	52800	52800	52800	52800	0
158	20240704	155900	191642600	52800	52800	52800	52800	0
159	20240704	155800	191642600	52800	52800	52800	52800	0
160	20240704	155700	191642600	52800	52800	52800	52800	0
161	20240704	155600	191642600	52800	52800	52800	52800	0
162	20240704	155500	191642600	52800	52800	52800	52800	0
163	20240704	155400	191642600	52800	52800	52800	52800	0
164	20240704	155300	191642600	52800	52800	52800	52800	0
165	20240704	155200	191642600	52800	52800	52800	52800	0
166	20240704	155100	191642600	52800	52800	52800	52800	0
167	20240704	155000	191642600	52800	52800	52800	52800	0
168	20240704	154900	191642600	52800	52800	52800	52800	0
169	20240704	154800	191642600	52800	52800	52800	52800	0
170	20240704	154700	191642600	52800	52800	52800	52800	0
171	20240704	154600	191642600	52800	52800	52800	52800	0
172	20240704	154500	191642600	52800	52800	52800	52800	0
173	20240704	154400	191642600	52800	52800	52800	52800	0
174	20240704	154300	191642600	52800	52800	52800	52800	0
175	20240704	154200	191642600	52800	52800	52800	52800	0
176	20240704	154100	191642600	52800	52800	52800	52800	0
177	20240704	154000	191642600	52800	52800	52800	52800	0
178	20240704	153900	191642600	52800	52800	52800	52800	0
179	20240704	153800	191642600	52800	52800	52800	52800	0
180	20240704	153700	191642600	52800	52800	52800	52800	0
181	20240704	153600	191642600	52800	52800	52800	52800	0
182	20240704	153500	191642600	52800	52800	52800	52800	42
183	20240704	153400	191642600	52800	52800	52800	52800	0
184	20240704	153300	191642600	52800	52800	52800	52800	0
185	20240704	153200	191642600	52800	52800	52800	52800	0
186	20240704	153100	191642600	52800	52800	52800	52800	0
187	20240704	153000	191642600	52800	52800	52800	52800	42
188	20240704	152900	189425000	52800	52800	52800	52800	0
189	20240704	152800	189425000	52800	52800	52800	52800	0
190	20240704	152700	189425000	52800	52800	52800	52800	0
191	20240704	152600	189425000	52800	52800	52800	52800	0
192	20240704	152500	189425000	52800	52800	52800	52800	0
193	20240704	152400	189425000	52800	52800	52800	52800	0
194	20240704	152300	189425000	52800	52800	52800	52800	0
195	20240704	152200	189425000	52800	52800	52800	52800	0
196	20240704	152100	189425000	52800	52800	52800	52800	0
197	20240704	152000	189425000	52800	52800	52800	52800	0
198	20240704	151900	189425000	52800	52800	52900	52800	9
199	20240704	151800	188949600	52800	52900	52900	52800	2
200	20240704	151700	188843900	52800	52900	52900	52800	7
201	20240704	151600	188474200	52800	52800	52800	52800	0
202	20240704	151500	188474200	52800	52800	52800	52800	0
203	20240704	151400	188474200	52800	52800	52800	52800	0
204	20240704	151300	188474200	52800	52800	52800	52800	0
205	20240704	151200	188474200	52800	52800	52800	52800	0
206	20240704	151100	188474200	52800	52800	52800	52800	0
207	20240704	151000	188474200	52800	52800	52800	52800	1
208	20240704	150900	188421400	52800	52800	52800	52800	0
209	20240704	150800	188421400	52800	52800	52800	52800	0
210	20240704	150700	188421400	52800	52800	52800	52800	0
211	20240704	150600	188421400	52800	52800	52800	52800	0
212	20240704	150500	188421400	52800	52800	52800	52800	0
213	20240704	150400	188421400	52800	52800	52800	52800	10
214	20240704	150300	187893400	52900	52900	52900	52900	0
215	20240704	150200	187893400	52900	52900	52900	52900	0
216	20240704	150100	187893400	52900	52900	52900	52900	0
217	20240704	150000	187893400	52900	52900	52900	52900	0
218	20240704	145900	187893400	52900	52900	52900	52900	0
219	20240704	145800	187893400	52900	52900	52900	52900	0
220	20240704	145700	187893400	52900	52900	52900	52900	0
221	20240704	145600	187893400	52900	52900	52900	52900	0
222	20240704	145500	187893400	52900	52900	52900	52900	0
223	20240704	145400	187893400	52900	52900	52900	52900	0
224	20240704	145300	187893400	52900	52900	52900	52900	2
225	20240704	145200	187787600	52900	52900	52900	52900	0
226	20240704	145100	187787600	52900	52900	52900	52900	0
227	20240704	145000	187787600	52900	52900	52900	52900	0
228	20240704	144900	187787600	52900	52900	52900	52900	0
229	20240704	144800	187787600	52900	52900	52900	52900	4
230	20240704	144700	187576000	52900	52900	52900	52900	8
231	20240704	144600	187152800	52900	52900	52900	52900	0
232	20240704	144500	187152800	52900	52900	52900	52900	0
233	20240704	144400	187152800	52900	52900	52900	52900	0
234	20240704	144300	187152800	52900	52900	52900	52900	0
235	20240704	144200	187152800	52900	52900	52900	52900	0
236	20240704	144100	187152800	52900	52900	52900	52900	0
237	20240704	144000	187152800	52900	52900	52900	52900	0
238	20240704	143900	187152800	52900	52900	52900	52900	1
239	20240704	143800	187099900	52800	52800	52800	52800	0
240	20240704	143700	187099900	52800	52800	52800	52800	0
241	20240704	143600	187099900	52800	52800	52800	52800	0
242	20240704	143500	187099900	52800	52800	52800	52800	0
243	20240704	143400	187099900	52800	52800	52800	52800	0
244	20240704	143300	187099900	52800	52800	52800	52800	0
245	20240704	143200	187099900	52800	52800	52800	52800	0
246	20240704	143100	187099900	52800	52800	52800	52800	0
247	20240704	143000	187099900	52800	52800	52800	52800	0
248	20240704	142900	187099900	52800	52800	52800	52800	9
249	20240704	142800	186624700	52800	52800	52800	52800	0
250	20240704	142700	186624700	52800	52800	52800	52800	8
251	20240704	142600	186202300	52800	52800	52800	52800	0
252	20240704	142500	186202300	52800	52800	52800	52800	8
253	20240704	142400	185779900	52800	52800	52800	52800	6
254	20240704	142300	185463100	52800	52800	52800	52800	8
255	20240704	142200	185040700	52800	52800	52800	52800	0
256	20240704	142100	185040700	52800	52800	52800	52800	8
257	20240704	142000	184618300	52800	52800	52800	52800	0
258	20240704	141900	184618300	52800	52800	52800	52800	8
259	20240704	141800	184195900	52800	52800	52800	52800	0
260	20240704	141700	184195900	52800	52800	52800	52800	8
261	20240704	141600	183773500	52800	52800	52800	52800	1
262	20240704	141500	183720700	52800	52900	52900	52800	18
263	20240704	141400	182769300	52800	52800	52800	52800	0
264	20240704	141300	182769300	52800	52800	52800	52800	35
265	20240704	141200	180921300	52800	52800	52800	52800	0
266	20240704	141100	180921300	52800	52800	52800	52800	8
267	20240704	141000	180498900	52800	52800	52800	52800	0
268	20240704	140900	180498900	52800	52800	52800	52800	8
269	20240704	140800	180076500	52900	52900	52900	52900	0
270	20240704	140700	180076500	52900	52900	52900	52900	1
271	20240704	140600	180023600	52900	52900	52900	52900	0
272	20240704	140500	180023600	52900	52900	52900	52900	3
273	20240704	140400	179864900	52800	52900	52900	52800	14
274	20240704	140300	179125100	52800	52800	52800	52800	2
275	20240704	140200	179019500	52800	52800	52800	52800	8
276	20240704	140100	178597100	52900	52900	52900	52900	20
277	20240704	140000	177539100	52900	52800	52900	52800	8
278	20240704	135900	177116600	52800	52800	52800	52800	0
279	20240704	135800	177116600	52800	52800	52800	52800	8
280	20240704	135700	176694200	52800	52800	52800	52800	0
281	20240704	135600	176694200	52800	52800	52800	52800	9
282	20240704	135500	176219000	52800	52800	52800	52800	17
283	20240704	135400	175321400	52800	52800	52800	52800	398
284	20240704	135300	154307000	52800	52800	52800	52800	0
285	20240704	135200	154307000	52800	52800	52800	52800	8
286	20240704	135100	153884600	52800	52800	52800	52800	0
287	20240704	135000	153884600	52800	52800	52800	52800	8
288	20240704	134900	153462200	52800	52800	52800	52800	0
289	20240704	134800	153462200	52800	52800	52800	52800	8
290	20240704	134700	153039800	52900	52900	52900	52900	25
291	20240704	134600	151717300	52900	52800	52900	52800	16
292	20240704	134500	150871700	52800	52800	52800	52800	0
293	20240704	134400	150871700	52800	52800	52800	52800	8
294	20240704	134300	150449300	52900	52900	52900	52900	0
295	20240704	134200	150449300	52900	52900	52900	52900	0
296	20240704	134100	150449300	52900	52900	52900	52900	0
297	20240704	134000	150449300	52900	52800	52900	52800	77
298	20240704	133900	146378900	52800	52800	52800	52800	43
299	20240704	133800	144108500	52700	52700	52700	52700	8
300	20240704	133700	143686900	52800	52800	52800	52800	5
301	20240704	133600	143422900	52800	52700	52800	52700	4
302	20240704	133500	143211800	52800	52800	52800	52800	0
303	20240704	133400	143211800	52800	52800	52800	52800	7
304	20240704	133300	142842200	52800	52800	52800	52800	0
305	20240704	133200	142842200	52800	52800	52800	52800	7
306	20240704	133100	142472600	52800	52800	52800	52800	0
307	20240704	133000	142472600	52800	52800	52800	52800	8
308	20240704	132900	142050200	52800	52800	52800	52800	20
309	20240704	132800	140994200	52700	52700	52700	52700	1
310	20240704	132700	140941500	52600	52600	52600	52600	0
311	20240704	132600	140941500	52600	52600	52600	52600	8
312	20240704	132500	140520700	52700	52700	52700	52700	1
313	20240704	132400	140468000	52600	52600	52600	52600	8
314	20240704	132300	140047200	52700	52700	52700	52700	0
315	20240704	132200	140047200	52700	52600	52700	52600	9
316	20240704	132100	139573700	52700	52700	52700	52700	591
317	20240704	132000	108428000	52800	52800	52800	52800	337
318	20240704	131900	90634400	52800	52800	52800	52800	1
319	20240704	131800	90581600	52800	52800	52800	52800	8
320	20240704	131700	90159200	52800	52800	52800	52800	0
321	20240704	131600	90159200	52800	52800	52800	52800	8
322	20240704	131500	89736800	52800	52800	52800	52800	0
323	20240704	131400	89736800	52800	52800	52800	52800	8
324	20240704	131300	89314400	52800	52800	52800	52800	0
325	20240704	131200	89314400	52800	52800	52800	52800	8
326	20240704	131100	88892000	52900	52900	52900	52900	0
327	20240704	131000	88892000	52900	52800	52900	52800	20
328	20240704	130900	87834800	52900	52900	52900	52900	0
329	20240704	130800	87834800	52900	52800	52900	52800	11
330	20240704	130700	87253700	52800	52800	52800	52800	0
331	20240704	130600	87253700	52800	52800	52800	52800	8
332	20240704	130500	86831300	52800	52800	52800	52800	0
333	20240704	130400	86831300	52800	52800	52800	52800	0
334	20240704	130300	86831300	52800	52800	52800	52800	7
335	20240704	130200	86461700	52900	52900	52900	52900	38
336	20240704	130100	84451500	52900	52800	52900	52800	21
337	20240704	130000	83341400	52800	52800	52800	52800	0
338	20240704	125900	83341400	52800	52800	52800	52800	9
339	20240704	125800	82866200	52900	52900	52900	52900	11
340	20240704	125700	82284300	52800	52800	52800	52800	8
341	20240704	125600	81861900	52900	52900	52900	52900	23
342	20240704	125500	80645200	52900	52900	52900	52900	8
343	20240704	125400	80222000	52900	52900	52900	52900	0
344	20240704	125300	80222000	52900	52900	52900	52900	8
345	20240704	125200	79798800	52900	52900	52900	52900	0
346	20240704	125100	79798800	52900	52900	52900	52900	8
347	20240704	125000	79375600	52900	52900	52900	52900	0
348	20240704	124900	79375600	52900	52900	52900	52900	8
349	20240704	124800	78952400	52900	52900	52900	52900	10
350	20240704	124700	78423400	52800	52800	52800	52800	8
351	20240704	124600	78001000	52800	52800	52800	52800	0
352	20240704	124500	78001000	52800	52900	52900	52800	14
353	20240704	124400	77261700	52900	52900	52900	52900	1
354	20240704	124300	77208800	52800	52800	52800	52800	8
355	20240704	124200	76786400	52800	52900	52900	52800	11
356	20240704	124100	76204600	52800	52800	52800	52800	8
357	20240704	124000	75782200	52800	52800	52800	52800	0
358	20240704	123900	75782200	52800	52800	52800	52800	12
359	20240704	123800	75148600	52800	52800	52800	52800	0
360	20240704	123700	75148600	52800	52800	52800	52800	8
361	20240704	123600	74726200	52900	52900	52900	52900	20
362	20240704	123500	73668200	52900	52900	52900	52900	7
363	20240704	123400	73297900	53000	53000	53000	53000	10
364	20240704	123300	72767900	52900	52900	52900	52900	8
365	20240704	123200	72344700	52900	52900	52900	52900	0
366	20240704	123100	72344700	52900	52900	52900	52900	41
367	20240704	123000	70175800	53000	53000	53000	53000	4
368	20240704	122900	69963800	52900	52900	52900	52900	8
369	20240704	122800	69540600	53000	53000	53000	53000	1
370	20240704	122700	69487600	52900	52900	52900	52900	8
371	20240704	122600	69064400	52900	52900	52900	52900	0
372	20240704	122500	69064400	52900	52900	52900	52900	8
373	20240704	122400	68641200	52900	52900	52900	52900	0
374	20240704	122300	68641200	52900	52900	52900	52900	8
375	20240704	122200	68218000	52900	52900	52900	52900	1
376	20240704	122100	68165100	53000	53000	53000	53000	31
377	20240704	122000	66522100	53000	53000	53000	53000	0
378	20240704	121900	66522100	53000	53000	53000	53000	8
379	20240704	121800	66098100	53000	53000	53000	53000	0
380	20240704	121700	66098100	53000	53000	53000	53000	8
381	20240704	121600	65674100	53000	53000	53000	53000	0
382	20240704	121500	65674100	53000	53000	53000	53000	8
383	20240704	121400	65250100	53100	53100	53100	53100	0
384	20240704	121300	65250100	53100	53100	53100	53100	0
385	20240704	121200	65250100	53100	53000	53100	53000	8
386	20240704	121100	64826000	52900	52900	52900	52900	8
387	20240704	121000	64402800	52900	52900	52900	52900	0
388	20240704	120900	64402800	52900	52900	52900	52900	8
389	20240704	120800	63979600	52900	52900	52900	52900	0
390	20240704	120700	63979600	52900	52900	52900	52900	17
391	20240704	120600	63080300	53000	53000	53000	53000	13
392	20240704	120500	62391300	53000	53000	53000	53000	9
393	20240704	120400	61914300	53000	53000	53000	53000	0
394	20240704	120300	61914300	53000	53000	53000	53000	0
395	20240704	120200	61914300	53000	53000	53000	53000	8
396	20240704	120100	61490300	53000	53000	53000	53000	0
397	20240704	120000	61490300	53000	53000	53000	53000	8
398	20240704	115900	61066300	53000	53000	53000	53000	0
399	20240704	115800	61066300	53000	53000	53000	53000	8
400	20240704	115700	60642300	53000	53000	53000	53000	0
401	20240704	115600	60642300	53000	53000	53000	53000	8
402	20240704	115500	60218300	53100	53100	53100	53100	1
403	20240704	115400	60165200	53000	53000	53000	53000	8
404	20240704	115300	59741200	53000	53000	53000	53000	0
405	20240704	115200	59741200	53000	53000	53000	53000	8
406	20240704	115100	59317200	53000	53000	53000	53000	0
407	20240704	115000	59317200	53000	53000	53000	53000	8
408	20240704	114900	58893200	53000	53000	53000	53000	0
409	20240704	114800	58893200	53000	53000	53000	53000	8
410	20240704	114700	58469200	53000	53000	53000	53000	0
411	20240704	114600	58469200	53000	53000	53000	53000	10
412	20240704	114500	57939200	53000	53000	53000	53000	1
413	20240704	114400	57886200	53100	53000	53100	53000	13
414	20240704	114300	57196700	53000	53000	53000	53000	0
415	20240704	114200	57196700	53000	53100	53100	53000	28
416	20240704	114100	55710700	53000	53000	53000	53000	0
417	20240704	114000	55710700	53000	53000	53000	53000	8
418	20240704	113900	55286700	53100	53100	53100	53100	0
419	20240704	113800	55286700	53100	53000	53100	53000	8
420	20240704	113700	54862600	53100	53100	53100	53100	0
421	20240704	113600	54862600	53100	53100	53100	53100	5
422	20240704	113500	54597100	53100	53100	53100	53100	0
423	20240704	113400	54597100	53100	53100	53100	53100	8
424	20240704	113300	54172300	53100	53100	53100	53100	2
425	20240704	113200	54066100	53100	53100	53100	53100	8
426	20240704	113100	53641300	53200	53200	53200	53200	0
427	20240704	113000	53641300	53200	53200	53200	53200	7
428	20240704	112900	53268900	53200	53200	53200	53200	0
429	20240704	112800	53268900	53200	53200	53200	53200	9
430	20240704	112700	52790100	53200	53200	53200	53200	0
431	20240704	112600	52790100	53200	53200	53200	53200	8
432	20240704	112500	52364500	53200	53200	53200	53200	0
433	20240704	112400	52364500	53200	53200	53200	53200	8
434	20240704	112300	51938900	53200	53200	53200	53200	0
435	20240704	112200	51938900	53200	53200	53200	53200	12
436	20240704	112100	51300500	53200	53200	53200	53200	0
437	20240704	112000	51300500	53200	53200	53200	53200	8
438	20240704	111900	50874900	53200	53200	53200	53200	0
439	20240704	111800	50874900	53200	53200	53200	53200	8
440	20240704	111700	50449300	53200	53200	53200	53200	0
441	20240704	111600	50449300	53200	53200	53200	53200	8
442	20240704	111500	50023700	53200	53200	53200	53200	0
443	20240704	111400	50023700	53200	53200	53200	53200	8
444	20240704	111300	49598100	53200	53200	53200	53200	0
445	20240704	111200	49598100	53200	53200	53200	53200	8
446	20240704	111100	49172500	53300	53300	53300	53300	1
447	20240704	111000	49119200	53200	53200	53200	53200	7
448	20240704	110900	48746800	53300	53300	53300	53300	1
449	20240704	110800	48693500	53200	53200	53200	53200	9
450	20240704	110700	48214700	53200	53200	53200	53200	0
451	20240704	110600	48214700	53200	53200	53200	53200	0
452	20240704	110500	48214700	53200	53200	53200	53200	0
453	20240704	110400	48214700	53200	53200	53200	53200	0
454	20240704	110300	48214700	53200	53200	53200	53200	0
455	20240704	110200	48214700	53200	53200	53200	53200	0
456	20240704	110100	48214700	53200	53200	53200	53200	0
457	20240704	110000	48214700	53200	53200	53200	53200	0
458	20240704	105900	48214700	53200	53200	53200	53200	0
459	20240704	105800	48214700	53200	53200	53200	53200	0
460	20240704	105700	48214700	53200	53200	53200	53200	0
461	20240704	105600	48214700	53200	53200	53200	53200	0
462	20240704	105500	48214700	53200	53200	53200	53200	1
463	20240704	105400	48161500	53300	53300	53300	53300	0
464	20240704	105300	48161500	53300	53300	53300	53300	0
465	20240704	105200	48161500	53300	53300	53300	53300	2
466	20240704	105100	48054900	53300	53300	53300	53300	0
467	20240704	105000	48054900	53300	53300	53300	53300	2
468	20240704	104900	47948300	53300	53300	53300	53300	0
469	20240704	104800	47948300	53300	53300	53300	53300	0
470	20240704	104700	47948300	53300	53300	53300	53300	0
471	20240704	104600	47948300	53300	53300	53300	53300	5
472	20240704	104500	47681800	53300	53300	53300	53300	0
473	20240704	104400	47681800	53300	53300	53300	53300	0
474	20240704	104300	47681800	53300	53300	53300	53300	0
475	20240704	104200	47681800	53300	53300	53300	53300	0
476	20240704	104100	47681800	53300	53300	53300	53300	0
477	20240704	104000	47681800	53300	53300	53300	53300	1
478	20240704	103900	47628500	53300	53300	53300	53300	0
479	20240704	103800	47628500	53300	53300	53300	53300	0
480	20240704	103700	47628500	53300	53300	53300	53300	0
481	20240704	103600	47628500	53300	53300	53300	53300	0
482	20240704	103500	47628500	53300	53300	53300	53300	0
483	20240704	103400	47628500	53300	53300	53300	53300	0
484	20240704	103300	47628500	53300	53300	53300	53300	0
485	20240704	103200	47628500	53300	53300	53300	53300	10
486	20240704	103100	47095500	53300	53300	53300	53300	0
487	20240704	103000	47095500	53300	53300	53300	53300	0
488	20240704	102900	47095500	53300	53300	53300	53300	0
489	20240704	102800	47095500	53300	53300	53300	53300	0
490	20240704	102700	47095500	53300	53300	53300	53300	0
491	20240704	102600	47095500	53300	53300	53300	53300	0
492	20240704	102500	47095500	53300	53300	53300	53300	0
493	20240704	102400	47095500	53300	53300	53300	53300	0
494	20240704	102300	47095500	53300	53300	53300	53300	0
495	20240704	102200	47095500	53300	53300	53300	53300	0
496	20240704	102100	47095500	53300	53300	53300	53300	0
497	20240704	102000	47095500	53300	53300	53300	53300	0
498	20240704	101900	47095500	53300	53300	53300	53300	0
499	20240704	101800	47095500	53300	53300	53300	53300	0
500	20240704	101700	47095500	53300	53300	53300	53300	0
501	20240704	101600	47095500	53300	53300	53300	53300	0
502	20240704	101500	47095500	53300	53300	53300	53300	0
503	20240704	101400	47095500	53300	53300	53300	53300	0
504	20240704	101300	47095500	53300	53300	53300	53300	0
505	20240704	101200	47095500	53300	53300	53300	53300	2
506	20240704	101100	46988900	53300	53300	53300	53300	0
507	20240704	101000	46988900	53300	53300	53300	53300	0
508	20240704	100900	46988900	53300	53300	53300	53300	0
509	20240704	100800	46988900	53300	53300	53300	53300	19
510	20240704	100700	45976200	53400	53400	53400	53400	0
511	20240704	100600	45976200	53400	53400	53400	53400	0
512	20240704	100500	45976200	53400	53400	53400	53400	0
513	20240704	100400	45976200	53400	53400	53400	53400	0
514	20240704	100300	45976200	53400	53400	53400	53400	0
515	20240704	100200	45976200	53400	53400	53400	53400	0
516	20240704	100100	45976200	53400	53400	53400	53400	0
517	20240704	100000	45976200	53400	53400	53400	53400	1
518	20240704	095900	45922800	53400	53400	53400	53400	0
519	20240704	095800	45922800	53400	53400	53400	53400	0
520	20240704	095700	45922800	53400	53400	53400	53400	0
521	20240704	095600	45922800	53400	53400	53400	53400	1
522	20240704	095500	45869400	53400	53400	53400	53400	0
523	20240704	095400	45869400	53400	53400	53400	53400	1
524	20240704	095300	45816000	53400	53400	53400	53400	0
525	20240704	095200	45816000	53400	53400	53400	53400	0
526	20240704	095100	45816000	53400	53400	53400	53400	0
527	20240704	095000	45816000	53400	53400	53400	53400	1
528	20240704	094900	45762600	53200	53200	53200	53200	0
529	20240704	094800	45762600	53200	53200	53200	53200	0
530	20240704	094700	45762600	53200	53200	53200	53200	0
531	20240704	094600	45762600	53200	53200	53200	53200	5
532	20240704	094500	45496600	53200	53200	53200	53200	0
533	20240704	094400	45496600	53200	53200	53200	53200	0
534	20240704	094300	45496600	53200	53200	53200	53200	0
535	20240704	094200	45496600	53200	53200	53200	53200	0
536	20240704	094100	45496600	53200	53200	53200	53200	0
537	20240704	094000	45496600	53200	53200	53200	53200	4
538	20240704	093900	45283800	53200	53200	53200	53200	0
539	20240704	093800	45283800	53200	53200	53200	53200	0
540	20240704	093700	45283800	53200	53200	53200	53200	0
541	20240704	093600	45283800	53200	53200	53200	53200	2
542	20240704	093500	45177400	53200	53200	53200	53200	2
543	20240704	093400	45071000	53200	53200	53200	53200	7
544	20240704	093300	44698600	53200	53200	53200	53200	0
545	20240704	093200	44698600	53200	53200	53200	53200	0
546	20240704	093100	44698600	53200	53200	53200	53200	10
547	20240704	093000	44166600	53300	53300	53300	53300	0
548	20240704	092900	44166600	53300	53300	53300	53300	0
549	20240704	092800	44166600	53300	53300	53300	53300	0
550	20240704	092700	44166600	53300	53300	53300	53300	0
551	20240704	092600	44166600	53300	53400	53400	53300	292
552	20240704	092500	28574000	53400	53400	53400	53400	0
553	20240704	092400	28574000	53400	53400	53400	53400	0
554	20240704	092300	28574000	53400	53400	53400	53400	0
555	20240704	092200	28574000	53400	53400	53400	53400	0
556	20240704	092100	28574000	53400	53400	53400	53400	0
557	20240704	092000	28574000	53400	53400	53400	53400	0
558	20240704	091900	28574000	53400	53400	53400	53400	0
559	20240704	091800	28574000	53400	53400	53400	53400	0
560	20240704	091700	28574000	53400	53400	53400	53400	0
561	20240704	091600	28574000	53400	53400	53400	53400	0
562	20240704	091500	28574000	53400	53400	53400	53400	0
563	20240704	091400	28574000	53400	53400	53400	53400	0
564	20240704	091300	28574000	53400	53400	53400	53400	0
565	20240704	091200	28574000	53400	53400	53400	53400	216
566	20240704	091100	17039600	53400	53400	53400	53400	0
567	20240704	091000	17039600	53400	53400	53400	53200	15
568	20240704	090900	16239400	53400	53400	53400	53400	3
569	20240704	090800	16079200	53400	53800	53800	53400	226
570	20240704	090700	3981200	53800	53800	53800	53800	30
571	20240704	090600	2367200	53800	53800	53800	53800	0
572	20240704	090500	2367200	53800	53800	53800	53800	0
573	20240704	090400	2367200	53800	53800	53800	53800	44
574	20240704	090300	0	53500	53500	53500	53500	0
575	20240704	090200	0	53500	53500	53500	53500	0
576	20240704	090100	0	53500	53500	53500	53500	0
577	20240704	090000	0	53500	53500	53500	53500	0