KissMeData/007540/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	185000	248139500	50600	50600	50600	50600	136
3	20240717	184900	248139500	50600	50600	50600	50600	0
4	20240717	184800	248139500	50600	50600	50600	50600	0
5	20240717	184700	248139500	50600	50600	50600	50600	0
6	20240717	184600	248139500	50600	50600	50600	50600	0
7	20240717	184500	248139500	50600	50600	50600	50600	0
8	20240717	184400	248139500	50600	50600	50600	50600	0
9	20240717	184300	248139500	50600	50600	50600	50600	0
10	20240717	184200	248139500	50600	50600	50600	50600	0
11	20240717	184100	248139500	50600	50600	50600	50600	0
12	20240717	184000	248139500	50600	50600	50600	50600	0
13	20240717	183900	248139500	50600	50600	50600	50600	0
14	20240717	183800	248139500	50600	50600	50600	50600	0
15	20240717	183700	248139500	50600	50600	50600	50600	0
16	20240717	183600	248139500	50600	50600	50600	50600	0
17	20240717	183500	248139500	50600	50600	50600	50600	0
18	20240717	183400	248139500	50600	50600	50600	50600	0
19	20240717	183300	248139500	50600	50600	50600	50600	0
20	20240717	183200	248139500	50600	50600	50600	50600	0
21	20240717	183100	248139500	50600	50600	50600	50600	0
22	20240717	183000	248139500	50600	50600	50600	50600	0
23	20240717	182900	248139500	50600	50600	50600	50600	0
24	20240717	182800	248139500	50600	50600	50600	50600	0
25	20240717	182700	248139500	50600	50600	50600	50600	0
26	20240717	182600	248139500	50600	50600	50600	50600	0
27	20240717	182500	248139500	50600	50600	50600	50600	0
28	20240717	182400	248139500	50600	50600	50600	50600	0
29	20240717	182300	248139500	50600	50600	50600	50600	0
30	20240717	182200	248139500	50600	50600	50600	50600	0
31	20240717	182100	248139500	50600	50600	50600	50600	0
32	20240717	182000	248139500	50600	50600	50600	50600	136
33	20240717	181900	248139500	50600	50600	50600	50600	0
34	20240717	181800	248139500	50600	50600	50600	50600	0
35	20240717	181700	248139500	50600	50600	50600	50600	0
36	20240717	181600	248139500	50600	50600	50600	50600	0
37	20240717	181500	248139500	50600	50600	50600	50600	0
38	20240717	181400	248139500	50600	50600	50600	50600	0
39	20240717	181300	248139500	50600	50600	50600	50600	0
40	20240717	181200	248139500	50600	50600	50600	50600	0
41	20240717	181100	248139500	50600	50600	50600	50600	0
42	20240717	181000	248139500	50600	50600	50600	50600	0
43	20240717	180900	248139500	50600	50600	50600	50600	0
44	20240717	180800	248139500	50600	50600	50600	50600	0
45	20240717	180700	248139500	50600	50600	50600	50600	0
46	20240717	180600	248139500	50600	50600	50600	50600	0
47	20240717	180500	248139500	50600	50600	50600	50600	0
48	20240717	180400	248139500	50600	50600	50600	50600	0
49	20240717	180300	248139500	50600	50600	50600	50600	0
50	20240717	180200	248139500	50600	50600	50600	50600	0
51	20240717	180100	248139500	50600	50600	50600	50600	0
52	20240717	180000	248139500	50600	50600	50600	50600	0
53	20240717	175900	248139500	50600	50600	50600	50600	0
54	20240717	175800	248139500	50600	50600	50600	50600	0
55	20240717	175700	248139500	50600	50600	50600	50600	0
56	20240717	175600	248139500	50600	50600	50600	50600	0
57	20240717	175500	248139500	50600	50600	50600	50600	0
58	20240717	175400	248139500	50600	50600	50600	50600	0
59	20240717	175300	248139500	50600	50600	50600	50600	0
60	20240717	175200	248139500	50600	50600	50600	50600	0
61	20240717	175100	248139500	50600	50600	50600	50600	0
62	20240717	175000	248139500	50600	50600	50600	50600	136
63	20240717	174900	248139500	50600	50600	50600	50600	0
64	20240717	174800	248139500	50600	50600	50600	50600	0
65	20240717	174700	248139500	50600	50600	50600	50600	0
66	20240717	174600	248139500	50600	50600	50600	50600	0
67	20240717	174500	248139500	50600	50600	50600	50600	0
68	20240717	174400	248139500	50600	50600	50600	50600	0
69	20240717	174300	248139500	50600	50600	50600	50600	0
70	20240717	174200	248139500	50600	50600	50600	50600	0
71	20240717	174100	248139500	50600	50600	50600	50600	0
72	20240717	174000	248139500	50600	50600	50600	50600	0
73	20240717	173900	248139500	50600	50600	50600	50600	0
74	20240717	173800	248139500	50600	50600	50600	50600	0
75	20240717	173700	248139500	50600	50600	50600	50600	0
76	20240717	173600	248139500	50600	50600	50600	50600	0
77	20240717	173500	248139500	50600	50600	50600	50600	0
78	20240717	173400	248139500	50600	50600	50600	50600	0
79	20240717	173300	248139500	50600	50600	50600	50600	0
80	20240717	173200	248139500	50600	50600	50600	50600	0
81	20240717	173100	248139500	50600	50600	50600	50600	0
82	20240717	173000	248139500	50600	50600	50600	50600	0
83	20240717	172900	248139500	50600	50600	50600	50600	0
84	20240717	172800	248139500	50600	50600	50600	50600	0
85	20240717	172700	248139500	50600	50600	50600	50600	0
86	20240717	172600	248139500	50600	50600	50600	50600	0
87	20240717	172500	248139500	50600	50600	50600	50600	0
88	20240717	172400	248139500	50600	50600	50600	50600	0
89	20240717	172300	248139500	50600	50600	50600	50600	0
90	20240717	172200	248139500	50600	50600	50600	50600	0
91	20240717	172100	248139500	50600	50600	50600	50600	0
92	20240717	172000	248139500	50600	50600	50600	50600	136
93	20240717	171900	248139500	50600	50600	50600	50600	0
94	20240717	171800	248139500	50600	50600	50600	50600	0
95	20240717	171700	248139500	50600	50600	50600	50600	0
96	20240717	171600	248139500	50600	50600	50600	50600	0
97	20240717	171500	248139500	50600	50600	50600	50600	0
98	20240717	171400	248139500	50600	50600	50600	50600	0
99	20240717	171300	248139500	50600	50600	50600	50600	0
100	20240717	171200	248139500	50600	50600	50600	50600	0
101	20240717	171100	248139500	50600	50600	50600	50600	0
102	20240717	171000	248139500	50600	50600	50600	50600	0
103	20240717	170900	248139500	50600	50600	50600	50600	0
104	20240717	170800	248139500	50600	50600	50600	50600	0
105	20240717	170700	248139500	50600	50600	50600	50600	0
106	20240717	170600	248139500	50600	50600	50600	50600	0
107	20240717	170500	248139500	50600	50600	50600	50600	0
108	20240717	170400	248139500	50600	50600	50600	50600	0
109	20240717	170300	248139500	50600	50600	50600	50600	0
110	20240717	170200	248139500	50600	50600	50600	50600	0
111	20240717	170100	248139500	50600	50600	50600	50600	0
112	20240717	170000	248139500	50600	50600	50600	50600	0
113	20240717	165900	248139500	50600	50600	50600	50600	0
114	20240717	165800	248139500	50600	50600	50600	50600	0
115	20240717	165700	248139500	50600	50600	50600	50600	0
116	20240717	165600	248139500	50600	50600	50600	50600	0
117	20240717	165500	248139500	50600	50600	50600	50600	0
118	20240717	165400	248139500	50600	50600	50600	50600	0
119	20240717	165300	248139500	50600	50600	50600	50600	0
120	20240717	165200	248139500	50600	50600	50600	50600	0
121	20240717	165100	248139500	50600	50600	50600	50600	0
122	20240717	165000	248139500	50600	50600	50600	50600	136
123	20240717	164900	248139500	50600	50600	50600	50600	0
124	20240717	164800	248139500	50600	50600	50600	50600	0
125	20240717	164700	248139500	50600	50600	50600	50600	0
126	20240717	164600	248139500	50600	50600	50600	50600	0
127	20240717	164500	248139500	50600	50600	50600	50600	0
128	20240717	164400	248139500	50600	50600	50600	50600	0
129	20240717	164300	248139500	50600	50600	50600	50600	0
130	20240717	164200	248139500	50600	50600	50600	50600	0
131	20240717	164100	248139500	50600	50600	50600	50600	0
132	20240717	164000	248139500	50600	50600	50600	50600	0
133	20240717	163900	248139500	50600	50600	50600	50600	0
134	20240717	163800	248139500	50600	50600	50600	50600	0
135	20240717	163700	248139500	50600	50600	50600	50600	0
136	20240717	163600	248139500	50600	50600	50600	50600	0
137	20240717	163500	248139500	50600	50600	50600	50600	0
138	20240717	163400	248139500	50600	50600	50600	50600	0
139	20240717	163300	248139500	50600	50600	50600	50600	0
140	20240717	163200	248139500	50600	50600	50600	50600	0
141	20240717	163100	248139500	50600	50600	50600	50600	0
142	20240717	163000	248139500	50600	50600	50600	50600	0
143	20240717	162900	248139500	50600	50600	50600	50600	0
144	20240717	162800	248139500	50600	50600	50600	50600	0
145	20240717	162700	248139500	50600	50600	50600	50600	0
146	20240717	162600	248139500	50600	50600	50600	50600	0
147	20240717	162500	248139500	50600	50600	50600	50600	0
148	20240717	162400	248139500	50600	50600	50600	50600	0
149	20240717	162300	248139500	50600	50600	50600	50600	0
150	20240717	162200	248139500	50600	50600	50600	50600	0
151	20240717	162100	248139500	50600	50600	50600	50600	0
152	20240717	162000	248139500	50600	50600	50600	50600	136
153	20240717	161900	248139500	50600	50600	50600	50600	0
154	20240717	161800	248139500	50600	50600	50600	50600	0
155	20240717	161700	248139500	50600	50600	50600	50600	0
156	20240717	161600	248139500	50600	50600	50600	50600	0
157	20240717	161500	248139500	50600	50600	50600	50600	0
158	20240717	161400	248139500	50600	50600	50600	50600	0
159	20240717	161300	248139500	50600	50600	50600	50600	0
160	20240717	161200	248139500	50600	50600	50600	50600	0
161	20240717	161100	248139500	50600	50600	50600	50600	0
162	20240717	161000	248139500	50600	50600	50600	50600	0
163	20240717	160900	248139500	50600	50600	50600	50600	0
164	20240717	160800	248139500	50600	50600	50600	50600	0
165	20240717	160700	248139500	50600	50600	50600	50600	0
166	20240717	160600	248139500	50600	50600	50600	50600	0
167	20240717	160500	248139500	50600	50600	50600	50600	0
168	20240717	160400	248139500	50600	50600	50600	50600	0
169	20240717	160300	248139500	50600	50600	50600	50600	0
170	20240717	160200	248139500	50600	50600	50600	50600	0
171	20240717	160100	248139500	50600	50600	50600	50600	0
172	20240717	160000	248139500	50600	50600	50600	50600	0
173	20240717	155900	248139500	50600	50600	50600	50600	0
174	20240717	155800	248139500	50600	50600	50600	50600	0
175	20240717	155700	248139500	50600	50600	50600	50600	0
176	20240717	155600	248139500	50600	50600	50600	50600	0
177	20240717	155500	248139500	50600	50600	50600	50600	0
178	20240717	155400	248139500	50600	50600	50600	50600	0
179	20240717	155300	248139500	50600	50600	50600	50600	0
180	20240717	155200	248139500	50600	50600	50600	50600	0
181	20240717	155100	248139500	50600	50600	50600	50600	0
182	20240717	155000	248139500	50600	50600	50600	50600	136
183	20240717	154900	248139500	50600	50600	50600	50600	0
184	20240717	154800	248139500	50600	50600	50600	50600	0
185	20240717	154700	248139500	50600	50600	50600	50600	0
186	20240717	154600	248139500	50600	50600	50600	50600	0
187	20240717	154500	248139500	50600	50600	50600	50600	0
188	20240717	154400	248139500	50600	50600	50600	50600	0
189	20240717	154300	248139500	50600	50600	50600	50600	0
190	20240717	154200	248139500	50600	50600	50600	50600	0
191	20240717	154100	248139500	50600	50600	50600	50600	0
192	20240717	154000	248139500	50600	50600	50600	50600	0
193	20240717	153900	248139500	50600	50600	50600	50600	0
194	20240717	153800	248139500	50600	50600	50600	50600	0
195	20240717	153700	248139500	50600	50600	50600	50600	0
196	20240717	153600	248139500	50600	50600	50600	50600	0
197	20240717	153500	248139500	50600	50600	50600	50600	0
198	20240717	153400	248139500	50600	50600	50600	50600	0
199	20240717	153300	248139500	50600	50600	50600	50600	0
200	20240717	153200	248139500	50600	50600	50600	50600	0
201	20240717	153100	248139500	50600	50600	50600	50600	0
202	20240717	153000	248139500	50600	50600	50600	50600	136
203	20240717	152900	241257900	50700	50700	50700	50700	0
204	20240717	152800	241257900	50700	50700	50700	50700	0
205	20240717	152700	241257900	50700	50700	50700	50700	0
206	20240717	152600	241257900	50700	50700	50700	50700	0
207	20240717	152500	241257900	50700	50700	50700	50700	0
208	20240717	152400	241257900	50700	50700	50700	50700	0
209	20240717	152300	241257900	50700	50700	50700	50700	0
210	20240717	152200	241257900	50700	50700	50700	50700	0
211	20240717	152100	241257900	50700	50700	50700	50700	0
212	20240717	152000	241257900	50700	50700	50700	50700	0
213	20240717	151900	241257900	50700	50600	50700	50600	134
214	20240717	151800	234477400	50600	50600	50600	50600	39
215	20240717	151700	232504000	50600	50700	50700	50600	59
216	20240717	151600	229514300	50700	50700	50700	50700	0
217	20240717	151500	229514300	50700	50600	50700	50600	13
218	20240717	151400	228856300	50600	50600	50600	50600	0
219	20240717	151300	228856300	50600	50600	50600	50600	0
220	20240717	151200	228856300	50600	50600	50600	50600	96
221	20240717	151100	223998700	50600	50600	50600	50600	39
222	20240717	151000	222025300	50600	50600	50600	50600	1
223	20240717	150900	221974700	50600	50600	50600	50600	0
224	20240717	150800	221974700	50600	50600	50600	50600	1
225	20240717	150700	221924100	50600	50600	50600	50600	11
226	20240717	150600	221367500	50600	50600	50600	50600	41
227	20240717	150500	219292900	50600	50600	50600	50600	15
228	20240717	150400	218533900	50500	50500	50500	50500	3
229	20240717	150300	218382400	50500	50500	50500	50500	0
230	20240717	150200	218382400	50500	50600	50600	50500	73
231	20240717	150100	214695200	50600	50600	50600	50600	0
232	20240717	150000	214695200	50600	50600	50600	50600	0
233	20240717	145900	214695200	50600	50600	50600	50600	1
234	20240717	145800	214644600	50600	50600	50600	50600	20
235	20240717	145700	213632600	50600	50600	50600	50600	20
236	20240717	145600	212620600	50600	50600	50600	50600	55
237	20240717	145500	209837600	50600	50600	50600	50600	0
238	20240717	145400	209837600	50600	50600	50600	50600	89
239	20240717	145300	205334200	50600	50600	50600	50600	0
240	20240717	145200	205334200	50600	50600	50600	50600	1
241	20240717	145100	205283600	50700	50700	50700	50700	40
242	20240717	145000	203255600	50600	50600	50600	50600	0
243	20240717	144900	203255600	50600	50600	50600	50600	10
244	20240717	144800	202749600	50700	50700	50700	50700	1
245	20240717	144700	202698900	50700	50700	50700	50700	0
246	20240717	144600	202698900	50700	50700	50700	50700	0
247	20240717	144500	202698900	50700	50700	50700	50700	0
248	20240717	144400	202698900	50700	50700	50700	50700	0
249	20240717	144300	202698900	50700	50700	50700	50700	0
250	20240717	144200	202698900	50700	50700	50700	50700	0
251	20240717	144100	202698900	50700	50700	50700	50700	0
252	20240717	144000	202698900	50700	50700	50700	50700	0
253	20240717	143900	202698900	50700	50700	50700	50700	0
254	20240717	143800	202698900	50700	50700	50700	50700	0
255	20240717	143700	202698900	50700	50700	50700	50700	0
256	20240717	143600	202698900	50700	50700	50700	50700	89
257	20240717	143500	198186600	50700	50700	50700	50700	0
258	20240717	143400	198186600	50700	50700	50700	50700	0
259	20240717	143300	198186600	50700	50700	50700	50700	0
260	20240717	143200	198186600	50700	50700	50700	50700	151
261	20240717	143100	190530900	50700	50700	50700	50700	0
262	20240717	143000	190530900	50700	50700	50700	50700	0
263	20240717	142900	190530900	50700	50700	50700	50700	0
264	20240717	142800	190530900	50700	50700	50700	50700	0
265	20240717	142700	190530900	50700	50700	50700	50700	0
266	20240717	142600	190530900	50700	50700	50700	50700	0
267	20240717	142500	190530900	50700	50700	50700	50700	0
268	20240717	142400	190530900	50700	50700	50700	50700	0
269	20240717	142300	190530900	50700	50700	50700	50700	0
270	20240717	142200	190530900	50700	50700	50700	50700	0
271	20240717	142100	190530900	50700	50700	50700	50700	0
272	20240717	142000	190530900	50700	50700	50700	50700	1
273	20240717	141900	190480200	50600	50600	50600	50600	0
274	20240717	141800	190480200	50600	50600	50600	50600	0
275	20240717	141700	190480200	50600	50600	50600	50600	0
276	20240717	141600	190480200	50600	50600	50600	50600	0
277	20240717	141500	190480200	50600	50600	50600	50600	1
278	20240717	141400	190429600	50600	50600	50600	50600	0
279	20240717	141300	190429600	50600	50600	50600	50600	0
280	20240717	141200	190429600	50600	50600	50600	50600	1
281	20240717	141100	190379000	50600	50600	50600	50600	0
282	20240717	141000	190379000	50600	50600	50600	50600	3
283	20240717	140900	190227200	50600	50600	50600	50600	25
284	20240717	140800	188962200	50600	50600	50600	50600	0
285	20240717	140700	188962200	50600	50600	50600	50600	26
286	20240717	140600	187646600	50600	50600	50600	50600	0
287	20240717	140500	187646600	50600	50600	50600	50600	0
288	20240717	140400	187646600	50600	50600	50600	50600	0
289	20240717	140300	187646600	50600	50600	50600	50600	0
290	20240717	140200	187646600	50600	50600	50600	50600	41
291	20240717	140100	185572000	50600	50600	50600	50600	0
292	20240717	140000	185572000	50600	50600	50600	50600	0
293	20240717	135900	185572000	50600	50600	50600	50600	0
294	20240717	135800	185572000	50600	50600	50600	50600	0
295	20240717	135700	185572000	50600	50600	50600	50600	4
296	20240717	135600	185369600	50600	50600	50600	50600	0
297	20240717	135500	185369600	50600	50600	50600	50600	0
298	20240717	135400	185369600	50600	50600	50600	50600	0
299	20240717	135300	185369600	50600	50600	50600	50600	10
300	20240717	135200	184863600	50600	50600	50600	50600	0
301	20240717	135100	184863600	50600	50600	50600	50600	0
302	20240717	135000	184863600	50600	50600	50600	50600	0
303	20240717	134900	184863600	50600	50600	50600	50600	0
304	20240717	134800	184863600	50600	50600	50600	50600	0
305	20240717	134700	184863600	50600	50600	50600	50600	0
306	20240717	134600	184863600	50600	50600	50600	50600	0
307	20240717	134500	184863600	50600	50600	50600	50600	0
308	20240717	134400	184863600	50600	50600	50600	50600	0
309	20240717	134300	184863600	50600	50600	50600	50600	0
310	20240717	134200	184863600	50600	50600	50600	50600	0
311	20240717	134100	184863600	50600	50600	50600	50600	0
312	20240717	134000	184863600	50600	50600	50600	50600	0
313	20240717	133900	184863600	50600	50600	50600	50600	0
314	20240717	133800	184863600	50600	50600	50600	50600	0
315	20240717	133700	184863600	50600	50600	50600	50600	0
316	20240717	133600	184863600	50600	50600	50600	50600	0
317	20240717	133500	184863600	50600	50600	50600	50600	0
318	20240717	133400	184863600	50600	50600	50600	50600	0
319	20240717	133300	184863600	50600	50600	50600	50600	0
320	20240717	133200	184863600	50600	50700	50700	50600	99
321	20240717	133100	179844400	50700	50700	50700	50700	1
322	20240717	133000	179793700	50600	50600	50600	50600	0
323	20240717	132900	179793700	50600	50600	50600	50600	0
324	20240717	132800	179793700	50600	50600	50600	50600	0
325	20240717	132700	179793700	50600	50600	50600	50600	0
326	20240717	132600	179793700	50600	50600	50600	50600	18
327	20240717	132500	178882900	50600	50600	50600	50600	0
328	20240717	132400	178882900	50600	50600	50600	50600	1
329	20240717	132300	178832300	50600	50600	50600	50600	0
330	20240717	132200	178832300	50600	50600	50600	50600	0
331	20240717	132100	178832300	50600	50600	50600	50600	0
332	20240717	132000	178832300	50600	50600	50600	50600	0
333	20240717	131900	178832300	50600	50600	50600	50600	0
334	20240717	131800	178832300	50600	50600	50600	50600	0
335	20240717	131700	178832300	50600	50600	50600	50600	202
336	20240717	131600	168611100	50400	50600	50600	50400	102
337	20240717	131500	163464100	50600	50600	50600	50600	10
338	20240717	131400	162958100	50600	50600	50600	50600	0
339	20240717	131300	162958100	50600	50600	50600	50600	0
340	20240717	131200	162958100	50600	50600	50600	50600	0
341	20240717	131100	162958100	50600	50600	50600	50600	0
342	20240717	131000	162958100	50600	50600	50600	50600	0
343	20240717	130900	162958100	50600	50600	50600	50600	0
344	20240717	130800	162958100	50600	50600	50600	50600	2
345	20240717	130700	162856900	50400	50400	50400	50400	0
346	20240717	130600	162856900	50400	50400	50400	50400	0
347	20240717	130500	162856900	50400	50400	50400	50400	0
348	20240717	130400	162856900	50400	50400	50400	50400	0
349	20240717	130300	162856900	50400	50400	50400	50400	0
350	20240717	130200	162856900	50400	50400	50400	50400	0
351	20240717	130100	162856900	50400	50400	50400	50400	0
352	20240717	130000	162856900	50400	50400	50400	50400	0
353	20240717	125900	162856900	50400	50400	50400	50400	0
354	20240717	125800	162856900	50400	50400	50400	50400	5
355	20240717	125700	162604900	50400	50400	50400	50400	0
356	20240717	125600	162604900	50400	50400	50400	50400	0
357	20240717	125500	162604900	50400	50400	50400	50400	0
358	20240717	125400	162604900	50400	50400	50400	50400	0
359	20240717	125300	162604900	50400	50400	50400	50400	0
360	20240717	125200	162604900	50400	50400	50400	50400	0
361	20240717	125100	162604900	50400	50400	50400	50400	0
362	20240717	125000	162604900	50400	50400	50400	50400	37
363	20240717	124900	160740100	50500	50500	50500	50500	3
364	20240717	124800	160588600	50500	50500	50500	50500	10
365	20240717	124700	160083600	50500	50500	50500	50500	39
366	20240717	124600	158114100	50500	50500	50500	50500	0
367	20240717	124500	158114100	50500	50500	50500	50500	0
368	20240717	124400	158114100	50500	50500	50500	50500	0
369	20240717	124300	158114100	50500	50500	50500	50500	0
370	20240717	124200	158114100	50500	50500	50500	50500	0
371	20240717	124100	158114100	50500	50500	50500	50500	0
372	20240717	124000	158114100	50500	50500	50500	50500	0
373	20240717	123900	158114100	50500	50500	50500	50500	84
374	20240717	123800	153872100	50500	50500	50500	50500	0
375	20240717	123700	153872100	50500	50500	50500	50500	0
376	20240717	123600	153872100	50500	50500	50500	50500	1
377	20240717	123500	153821600	50500	50500	50500	50500	0
378	20240717	123400	153821600	50500	50500	50500	50500	0
379	20240717	123300	153821600	50500	50500	50500	50500	1
380	20240717	123200	153771100	50500	50500	50500	50500	0
381	20240717	123100	153771100	50500	50500	50500	50500	0
382	20240717	123000	153771100	50500	50500	50500	50500	0
383	20240717	122900	153771100	50500	50500	50500	50500	0
384	20240717	122800	153771100	50500	50500	50500	50500	0
385	20240717	122700	153771100	50500	50500	50500	50500	0
386	20240717	122600	153771100	50500	50500	50500	50500	0
387	20240717	122500	153771100	50500	50500	50500	50500	0
388	20240717	122400	153771100	50500	50500	50500	50500	0
389	20240717	122300	153771100	50500	50500	50500	50500	0
390	20240717	122200	153771100	50500	50500	50500	50500	5
391	20240717	122100	153518600	50500	50500	50500	50500	1
392	20240717	122000	153468100	50600	50600	50600	50600	0
393	20240717	121900	153468100	50600	50600	50600	50600	0
394	20240717	121800	153468100	50600	50600	50600	50600	0
395	20240717	121700	153468100	50600	50600	50600	50600	0
396	20240717	121600	153468100	50600	50600	50600	50600	0
397	20240717	121500	153468100	50600	50600	50600	50600	0
398	20240717	121400	153468100	50600	50600	50600	50600	0
399	20240717	121300	153468100	50600	50600	50600	50600	0
400	20240717	121200	153468100	50600	50600	50600	50600	0
401	20240717	121100	153468100	50600	50600	50600	50600	20
402	20240717	121000	152456100	50600	50600	50600	50600	1
403	20240717	120900	152405500	50500	50500	50500	50500	0
404	20240717	120800	152405500	50500	50500	50500	50500	0
405	20240717	120700	152405500	50500	50500	50500	50500	0
406	20240717	120600	152405500	50500	50500	50500	50500	0
407	20240717	120500	152405500	50500	50500	50500	50500	0
408	20240717	120400	152405500	50500	50500	50500	50500	0
409	20240717	120300	152405500	50500	50500	50500	50500	0
410	20240717	120200	152405500	50500	50500	50500	50500	0
411	20240717	120100	152405500	50500	50500	50500	50500	0
412	20240717	120000	152405500	50500	50500	50500	50500	0
413	20240717	115900	152405500	50500	50500	50500	50500	0
414	20240717	115800	152405500	50500	50500	50500	50500	0
415	20240717	115700	152405500	50500	50500	50500	50500	0
416	20240717	115600	152405500	50500	50500	50500	50500	0
417	20240717	115500	152405500	50500	50500	50500	50500	1
418	20240717	115400	152355000	50600	50600	50600	50600	0
419	20240717	115300	152355000	50600	50600	50600	50600	0
420	20240717	115200	152355000	50600	50600	50600	50600	0
421	20240717	115100	152355000	50600	50600	50600	50600	0
422	20240717	115000	152355000	50600	50600	50600	50600	0
423	20240717	114900	152355000	50600	50600	50600	50600	0
424	20240717	114800	152355000	50600	50600	50600	50600	0
425	20240717	114700	152355000	50600	50600	50600	50600	0
426	20240717	114600	152355000	50600	50600	50600	50600	0
427	20240717	114500	152355000	50600	50600	50600	50600	0
428	20240717	114400	152355000	50600	50600	50600	50600	0
429	20240717	114300	152355000	50600	50600	50600	50600	0
430	20240717	114200	152355000	50600	50600	50600	50600	0
431	20240717	114100	152355000	50600	50600	50600	50600	0
432	20240717	114000	152355000	50600	50600	50600	50600	0
433	20240717	113900	152355000	50600	50600	50600	50600	0
434	20240717	113800	152355000	50600	50600	50600	50600	0
435	20240717	113700	152355000	50600	50600	50600	50600	0
436	20240717	113600	152355000	50600	50600	50600	50600	0
437	20240717	113500	152355000	50600	50600	50600	50600	0
438	20240717	113400	152355000	50600	50600	50600	50600	0
439	20240717	113300	152355000	50600	50600	50600	50600	0
440	20240717	113200	152355000	50600	50600	50600	50600	0
441	20240717	113100	152355000	50600	50600	50600	50600	0
442	20240717	113000	152355000	50600	50600	50600	50600	0
443	20240717	112900	152355000	50600	50600	50600	50600	0
444	20240717	112800	152355000	50600	50600	50600	50600	1
445	20240717	112700	152304400	50600	50600	50600	50600	1
446	20240717	112600	152253800	50600	50600	50600	50600	0
447	20240717	112500	152253800	50600	50600	50600	50600	0
448	20240717	112400	152253800	50600	50600	50600	50600	2
449	20240717	112300	152152600	50400	50400	50400	50400	0
450	20240717	112200	152152600	50400	50400	50400	50400	0
451	20240717	112100	152152600	50400	50400	50400	50400	0
452	20240717	112000	152152600	50400	50400	50400	50400	1
453	20240717	111900	152102200	50300	50300	50300	50300	0
454	20240717	111800	152102200	50300	50300	50300	50300	0
455	20240717	111700	152102200	50300	50300	50300	50300	0
456	20240717	111600	152102200	50300	50300	50300	50300	0
457	20240717	111500	152102200	50300	50300	50300	50300	0
458	20240717	111400	152102200	50300	50300	50300	50300	0
459	20240717	111300	152102200	50300	50300	50300	50300	0
460	20240717	111200	152102200	50300	50300	50300	50300	15
461	20240717	111100	151347700	50300	50300	50300	50300	20
462	20240717	111000	150341700	50300	50300	50300	50300	2
463	20240717	110900	150241100	50200	50200	50200	50200	0
464	20240717	110800	150241100	50200	50200	50200	50200	0
465	20240717	110700	150241100	50200	50200	50200	50200	0
466	20240717	110600	150241100	50200	50200	50200	50200	0
467	20240717	110500	150241100	50200	50200	50200	50200	0
468	20240717	110400	150241100	50200	50200	50200	50200	0
469	20240717	110300	150241100	50200	50200	50200	50200	0
470	20240717	110200	150241100	50200	50200	50200	50200	0
471	20240717	110100	150241100	50200	50500	50500	50200	50
472	20240717	110000	147727200	50600	50600	50600	50600	0
473	20240717	105900	147727200	50600	50600	50600	50600	0
474	20240717	105800	147727200	50600	50600	50600	50600	1
475	20240717	105700	147676600	50400	50400	50400	50400	0
476	20240717	105600	147676600	50400	50400	50400	50400	0
477	20240717	105500	147676600	50400	50400	50400	50400	1
478	20240717	105400	147626200	50500	50500	50500	50500	0
479	20240717	105300	147626200	50500	50500	50500	50500	0
480	20240717	105200	147626200	50500	50500	50500	50500	0
481	20240717	105100	147626200	50500	50500	50500	50500	57
482	20240717	105000	144747700	50300	50300	50300	50300	0
483	20240717	104900	144747700	50300	50300	50300	50300	0
484	20240717	104800	144747700	50300	50300	50300	50300	0
485	20240717	104700	144747700	50300	50300	50300	50300	0
486	20240717	104600	144747700	50300	50300	50300	50300	0
487	20240717	104500	144747700	50300	50300	50300	50300	0
488	20240717	104400	144747700	50300	50300	50300	50300	117
489	20240717	104300	138862600	50300	50400	50400	50300	2
490	20240717	104200	138761900	50300	50300	50300	50300	0
491	20240717	104100	138761900	50300	50300	50300	50300	0
492	20240717	104000	138761900	50300	50300	50300	50300	19
493	20240717	103900	137806200	50400	50400	50400	50400	0
494	20240717	103800	137806200	50400	50400	50400	50400	0
495	20240717	103700	137806200	50400	50400	50400	50400	1
496	20240717	103600	137755800	50300	50300	50300	50300	0
497	20240717	103500	137755800	50300	50300	50300	50300	0
498	20240717	103400	137755800	50300	50300	50300	50300	0
499	20240717	103300	137755800	50300	50300	50300	50300	0
500	20240717	103200	137755800	50300	50300	50300	50300	0
501	20240717	103100	137755800	50300	50300	50300	50300	0
502	20240717	103000	137755800	50300	50300	50300	50300	0
503	20240717	102900	137755800	50300	50300	50300	50300	0
504	20240717	102800	137755800	50300	50400	50400	50300	7
505	20240717	102700	137403100	50400	50400	50400	50400	0
506	20240717	102600	137403100	50400	50400	50400	50400	0
507	20240717	102500	137403100	50400	50400	50400	50400	0
508	20240717	102400	137403100	50400	50400	50400	50400	0
509	20240717	102300	137403100	50400	50400	50400	50400	0
510	20240717	102200	137403100	50400	50400	50400	50400	0
511	20240717	102100	137403100	50400	50400	50400	50400	0
512	20240717	102000	137403100	50400	50400	50400	50400	1
513	20240717	101900	137352700	50400	50400	50400	50400	8
514	20240717	101800	136949500	50400	50400	50400	50400	0
515	20240717	101700	136949500	50400	50400	50400	50400	0
516	20240717	101600	136949500	50400	50400	50400	50400	0
517	20240717	101500	136949500	50400	50400	50400	50400	2
518	20240717	101400	136848700	50400	50400	50400	50400	0
519	20240717	101300	136848700	50400	50400	50400	50400	0
520	20240717	101200	136848700	50400	50400	50400	50400	0
521	20240717	101100	136848700	50400	50400	50400	50400	36
522	20240717	101000	135034300	50500	50500	50500	50500	0
523	20240717	100900	135034300	50500	50500	50500	50500	6
524	20240717	100800	134731300	50500	50500	50500	50500	0
525	20240717	100700	134731300	50500	50500	50500	50500	0
526	20240717	100600	134731300	50500	50500	50500	50500	0
527	20240717	100500	134731300	50500	50500	50500	50500	1
528	20240717	100400	134680800	50500	50500	50500	50500	0
529	20240717	100300	134680800	50500	50500	50500	50500	1
530	20240717	100200	134630300	50500	50500	50500	50500	0
531	20240717	100100	134630300	50500	50500	50500	50500	2
532	20240717	100000	134529300	50500	50600	50600	50500	8
533	20240717	095900	134125200	50600	50600	50600	50600	0
534	20240717	095800	134125200	50600	50600	50600	50600	0
535	20240717	095700	134125200	50600	50600	50600	50600	0
536	20240717	095600	134125200	50600	50600	50600	50600	0
537	20240717	095500	134125200	50600	50600	50600	50600	2
538	20240717	095400	134024000	50700	50700	50700	50700	5
539	20240717	095300	133770500	50700	50700	50700	50700	0
540	20240717	095200	133770500	50700	50700	50700	50700	0
541	20240717	095100	133770500	50700	50700	50700	50700	1
542	20240717	095000	133719800	50700	50700	50700	50700	20
543	20240717	094900	132705800	50700	50700	50700	50700	1
544	20240717	094800	132655100	50700	50700	50700	50700	0
545	20240717	094700	132655100	50700	50500	50700	50500	2
546	20240717	094600	132553900	50700	50700	50700	50700	1
547	20240717	094500	132503200	50700	50700	50700	50700	1
548	20240717	094400	132452500	50700	50700	50700	50700	0
549	20240717	094300	132452500	50700	50700	50700	50700	0
550	20240717	094200	132452500	50700	50700	50700	50700	47
551	20240717	094100	130069600	50700	50700	50700	50700	134
552	20240717	094000	123275800	50700	50700	50700	50700	0
553	20240717	093900	123275800	50700	50700	50700	50700	0
554	20240717	093800	123275800	50700	50700	50700	50700	0
555	20240717	093700	123275800	50700	50700	50700	50700	0
556	20240717	093600	123275800	50700	50700	50700	50700	0
557	20240717	093500	123275800	50700	50700	50700	50700	0
558	20240717	093400	123275800	50700	50700	50700	50700	0
559	20240717	093300	123275800	50700	50700	50700	50700	0
560	20240717	093200	123275800	50700	50700	50700	50700	10
561	20240717	093100	122768800	50400	50400	50400	50400	0
562	20240717	093000	122768800	50400	50400	50400	50400	0
563	20240717	092900	122768800	50400	50400	50400	50400	0
564	20240717	092800	122768800	50400	50400	50400	50400	0
565	20240717	092700	122768800	50400	50400	50400	50400	0
566	20240717	092600	122768800	50400	50400	50400	50400	0
567	20240717	092500	122768800	50400	50400	50400	50400	0
568	20240717	092400	122768800	50400	50400	50400	50400	0
569	20240717	092300	122768800	50400	50400	50400	50400	861
570	20240717	092200	79374400	50700	50700	50700	50700	1
571	20240717	092100	79323700	50800	50800	50800	50800	0
572	20240717	092000	79323700	50800	50800	50800	50800	0
573	20240717	091900	79323700	50800	50800	50800	50800	0
574	20240717	091800	79323700	50800	50800	50800	50800	2
575	20240717	091700	79222100	50800	50800	50800	50800	178
576	20240717	091600	70179700	50900	50900	50900	50900	0
577	20240717	091500	70179700	50900	50400	50900	50400	163
578	20240717	091400	61910900	50400	50400	50400	50400	0
579	20240717	091300	61910900	50400	50400	50400	50400	0
580	20240717	091200	61910900	50400	50300	50400	50300	110
581	20240717	091100	56374200	50200	50200	50200	50200	0
582	20240717	091000	56374200	50200	50200	50200	50200	0
583	20240717	090900	56374200	50200	50200	50200	50200	0
584	20240717	090800	56374200	50200	50200	50200	50200	52
585	20240717	090700	53763800	50200	50200	50200	50200	0
586	20240717	090600	53763800	50200	50200	50200	50200	0
587	20240717	090500	53763800	50200	50200	50200	50200	0
588	20240717	090400	53763800	50200	50400	50400	50200	233
589	20240717	090300	42066100	50400	50800	50800	50400	14
590	20240717	090200	41360100	50900	50900	50900	50900	0
591	20240717	090100	41360100	50900	50900	50900	50900	573
592	20240717	090000	12194400	50900	50500	50900	50500	241