KissMeData/007770/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185100	28370740	13210	13210	13210	13210	33
3	20240705	185000	28370740	13210	13210	13210	13210	0
4	20240705	184900	28370740	13210	13210	13210	13210	0
5	20240705	184800	28370740	13210	13210	13210	13210	0
6	20240705	184700	28370740	13210	13210	13210	13210	0
7	20240705	184600	28370740	13210	13210	13210	13210	0
8	20240705	184500	28370740	13210	13210	13210	13210	0
9	20240705	184400	28370740	13210	13210	13210	13210	0
10	20240705	184300	28370740	13210	13210	13210	13210	0
11	20240705	184200	28370740	13210	13210	13210	13210	0
12	20240705	184100	28370740	13210	13210	13210	13210	0
13	20240705	184000	28370740	13210	13210	13210	13210	0
14	20240705	183900	28370740	13210	13210	13210	13210	0
15	20240705	183800	28370740	13210	13210	13210	13210	0
16	20240705	183700	28370740	13210	13210	13210	13210	0
17	20240705	183600	28370740	13210	13210	13210	13210	0
18	20240705	183500	28370740	13210	13210	13210	13210	0
19	20240705	183400	28370740	13210	13210	13210	13210	0
20	20240705	183300	28370740	13210	13210	13210	13210	0
21	20240705	183200	28370740	13210	13210	13210	13210	0
22	20240705	183100	28370740	13210	13210	13210	13210	0
23	20240705	183000	28370740	13210	13210	13210	13210	0
24	20240705	182900	28370740	13210	13210	13210	13210	0
25	20240705	182800	28370740	13210	13210	13210	13210	0
26	20240705	182700	28370740	13210	13210	13210	13210	0
27	20240705	182600	28370740	13210	13210	13210	13210	0
28	20240705	182500	28370740	13210	13210	13210	13210	0
29	20240705	182400	28370740	13210	13210	13210	13210	0
30	20240705	182300	28370740	13210	13210	13210	13210	0
31	20240705	182200	28370740	13210	13210	13210	13210	0
32	20240705	182100	28370740	13210	13210	13210	13210	33
33	20240705	182000	28370740	13210	13210	13210	13210	0
34	20240705	181900	28370740	13210	13210	13210	13210	0
35	20240705	181800	28370740	13210	13210	13210	13210	0
36	20240705	181700	28370740	13210	13210	13210	13210	0
37	20240705	181600	28370740	13210	13210	13210	13210	0
38	20240705	181500	28370740	13210	13210	13210	13210	0
39	20240705	181400	28370740	13210	13210	13210	13210	0
40	20240705	181300	28370740	13210	13210	13210	13210	0
41	20240705	181200	28370740	13210	13210	13210	13210	0
42	20240705	181100	28370740	13210	13210	13210	13210	0
43	20240705	181000	28370740	13210	13210	13210	13210	0
44	20240705	180900	28370740	13210	13210	13210	13210	0
45	20240705	180800	28370740	13210	13210	13210	13210	0
46	20240705	180700	28370740	13210	13210	13210	13210	0
47	20240705	180600	28370740	13210	13210	13210	13210	0
48	20240705	180500	28370740	13210	13210	13210	13210	0
49	20240705	180400	28370740	13210	13210	13210	13210	0
50	20240705	180300	28370740	13210	13210	13210	13210	0
51	20240705	180200	28370740	13210	13210	13210	13210	0
52	20240705	180100	28370740	13210	13210	13210	13210	0
53	20240705	180000	28370740	13210	13210	13210	13210	0
54	20240705	175900	28370740	13210	13210	13210	13210	0
55	20240705	175800	28370740	13210	13210	13210	13210	0
56	20240705	175700	28370740	13210	13210	13210	13210	0
57	20240705	175600	28370740	13210	13210	13210	13210	0
58	20240705	175500	28370740	13210	13210	13210	13210	0
59	20240705	175400	28370740	13210	13210	13210	13210	0
60	20240705	175300	28370740	13210	13210	13210	13210	0
61	20240705	175200	28370740	13210	13210	13210	13210	0
62	20240705	175100	28370740	13210	13210	13210	13210	33
63	20240705	175000	28370740	13210	13210	13210	13210	0
64	20240705	174900	28370740	13210	13210	13210	13210	0
65	20240705	174800	28370740	13210	13210	13210	13210	0
66	20240705	174700	28370740	13210	13210	13210	13210	0
67	20240705	174600	28370740	13210	13210	13210	13210	0
68	20240705	174500	28370740	13210	13210	13210	13210	0
69	20240705	174400	28370740	13210	13210	13210	13210	0
70	20240705	174300	28370740	13210	13210	13210	13210	0
71	20240705	174200	28370740	13210	13210	13210	13210	0
72	20240705	174100	28370740	13210	13210	13210	13210	0
73	20240705	174000	28370740	13210	13210	13210	13210	0
74	20240705	173900	28370740	13210	13210	13210	13210	0
75	20240705	173800	28370740	13210	13210	13210	13210	0
76	20240705	173700	28370740	13210	13210	13210	13210	0
77	20240705	173600	28370740	13210	13210	13210	13210	0
78	20240705	173500	28370740	13210	13210	13210	13210	0
79	20240705	173400	28370740	13210	13210	13210	13210	0
80	20240705	173300	28370740	13210	13210	13210	13210	0
81	20240705	173200	28370740	13210	13210	13210	13210	0
82	20240705	173100	28370740	13210	13210	13210	13210	0
83	20240705	173000	28370740	13210	13210	13210	13210	0
84	20240705	172900	28370740	13210	13210	13210	13210	0
85	20240705	172800	28370740	13210	13210	13210	13210	0
86	20240705	172700	28370740	13210	13210	13210	13210	0
87	20240705	172600	28370740	13210	13210	13210	13210	0
88	20240705	172500	28370740	13210	13210	13210	13210	0
89	20240705	172400	28370740	13210	13210	13210	13210	0
90	20240705	172300	28370740	13210	13210	13210	13210	0
91	20240705	172200	28370740	13210	13210	13210	13210	0
92	20240705	172100	28370740	13210	13210	13210	13210	33
93	20240705	172000	28370740	13210	13210	13210	13210	0
94	20240705	171900	28370740	13210	13210	13210	13210	0
95	20240705	171800	28370740	13210	13210	13210	13210	0
96	20240705	171700	28370740	13210	13210	13210	13210	0
97	20240705	171600	28370740	13210	13210	13210	13210	0
98	20240705	171500	28370740	13210	13210	13210	13210	0
99	20240705	171400	28370740	13210	13210	13210	13210	0
100	20240705	171300	28370740	13210	13210	13210	13210	0
101	20240705	171200	28370740	13210	13210	13210	13210	0
102	20240705	171100	28370740	13210	13210	13210	13210	0
103	20240705	171000	28370740	13210	13210	13210	13210	0
104	20240705	170900	28370740	13210	13210	13210	13210	0
105	20240705	170800	28370740	13210	13210	13210	13210	0
106	20240705	170700	28370740	13210	13210	13210	13210	0
107	20240705	170600	28370740	13210	13210	13210	13210	0
108	20240705	170500	28370740	13210	13210	13210	13210	0
109	20240705	170400	28370740	13210	13210	13210	13210	0
110	20240705	170300	28370740	13210	13210	13210	13210	0
111	20240705	170200	28370740	13210	13210	13210	13210	0
112	20240705	170100	28370740	13210	13210	13210	13210	0
113	20240705	170000	28370740	13210	13210	13210	13210	0
114	20240705	165900	28370740	13210	13210	13210	13210	0
115	20240705	165800	28370740	13210	13210	13210	13210	0
116	20240705	165700	28370740	13210	13210	13210	13210	0
117	20240705	165600	28370740	13210	13210	13210	13210	0
118	20240705	165500	28370740	13210	13210	13210	13210	0
119	20240705	165400	28370740	13210	13210	13210	13210	0
120	20240705	165300	28370740	13210	13210	13210	13210	0
121	20240705	165200	28370740	13210	13210	13210	13210	0
122	20240705	165100	28370740	13210	13210	13210	13210	33
123	20240705	165000	28370740	13210	13210	13210	13210	0
124	20240705	164900	28370740	13210	13210	13210	13210	0
125	20240705	164800	28370740	13210	13210	13210	13210	0
126	20240705	164700	28370740	13210	13210	13210	13210	0
127	20240705	164600	28370740	13210	13210	13210	13210	0
128	20240705	164500	28370740	13210	13210	13210	13210	0
129	20240705	164400	28370740	13210	13210	13210	13210	0
130	20240705	164300	28370740	13210	13210	13210	13210	0
131	20240705	164200	28370740	13210	13210	13210	13210	0
132	20240705	164100	28370740	13210	13210	13210	13210	0
133	20240705	164000	28370740	13210	13210	13210	13210	0
134	20240705	163900	28370740	13210	13210	13210	13210	0
135	20240705	163800	28370740	13210	13210	13210	13210	0
136	20240705	163700	28370740	13210	13210	13210	13210	0
137	20240705	163600	28370740	13210	13210	13210	13210	0
138	20240705	163500	28370740	13210	13210	13210	13210	0
139	20240705	163400	28370740	13210	13210	13210	13210	0
140	20240705	163300	28370740	13210	13210	13210	13210	0
141	20240705	163200	28370740	13210	13210	13210	13210	0
142	20240705	163100	28370740	13210	13210	13210	13210	0
143	20240705	163000	28370740	13210	13210	13210	13210	0
144	20240705	162900	28370740	13210	13210	13210	13210	0
145	20240705	162800	28370740	13210	13210	13210	13210	0
146	20240705	162700	28370740	13210	13210	13210	13210	0
147	20240705	162600	28370740	13210	13210	13210	13210	0
148	20240705	162500	28370740	13210	13210	13210	13210	0
149	20240705	162400	28370740	13210	13210	13210	13210	0
150	20240705	162300	28370740	13210	13210	13210	13210	0
151	20240705	162200	28370740	13210	13210	13210	13210	0
152	20240705	162100	28370740	13210	13210	13210	13210	33
153	20240705	162000	28370740	13210	13210	13210	13210	0
154	20240705	161900	28370740	13210	13210	13210	13210	0
155	20240705	161800	28370740	13210	13210	13210	13210	0
156	20240705	161700	28370740	13210	13210	13210	13210	0
157	20240705	161600	28370740	13210	13210	13210	13210	0
158	20240705	161500	28370740	13210	13210	13210	13210	0
159	20240705	161400	28370740	13210	13210	13210	13210	0
160	20240705	161300	28370740	13210	13210	13210	13210	0
161	20240705	161200	28370740	13210	13210	13210	13210	0
162	20240705	161100	28370740	13210	13210	13210	13210	0
163	20240705	161000	28370740	13210	13210	13210	13210	0
164	20240705	160900	28370740	13210	13210	13210	13210	0
165	20240705	160800	28370740	13210	13210	13210	13210	0
166	20240705	160700	28370740	13210	13210	13210	13210	0
167	20240705	160600	28370740	13210	13210	13210	13210	0
168	20240705	160500	28370740	13210	13210	13210	13210	0
169	20240705	160400	28370740	13210	13210	13210	13210	0
170	20240705	160300	28370740	13210	13210	13210	13210	0
171	20240705	160200	28370740	13210	13210	13210	13210	0
172	20240705	160100	28370740	13210	13210	13210	13210	0
173	20240705	160000	28370740	13210	13210	13210	13210	0
174	20240705	155900	28370740	13210	13210	13210	13210	0
175	20240705	155800	28370740	13210	13210	13210	13210	0
176	20240705	155700	28370740	13210	13210	13210	13210	0
177	20240705	155600	28370740	13210	13210	13210	13210	0
178	20240705	155500	28370740	13210	13210	13210	13210	0
179	20240705	155400	28370740	13210	13210	13210	13210	0
180	20240705	155300	28370740	13210	13210	13210	13210	0
181	20240705	155200	28370740	13210	13210	13210	13210	0
182	20240705	155100	28370740	13210	13210	13210	13210	33
183	20240705	155000	28370740	13210	13210	13210	13210	0
184	20240705	154900	28370740	13210	13210	13210	13210	0
185	20240705	154800	28370740	13210	13210	13210	13210	0
186	20240705	154700	28370740	13210	13210	13210	13210	0
187	20240705	154600	28370740	13210	13210	13210	13210	0
188	20240705	154500	28370740	13210	13210	13210	13210	0
189	20240705	154400	28370740	13210	13210	13210	13210	0
190	20240705	154300	28370740	13210	13210	13210	13210	0
191	20240705	154200	28370740	13210	13210	13210	13210	0
192	20240705	154100	28370740	13210	13210	13210	13210	0
193	20240705	154000	28370740	13210	13210	13210	13210	0
194	20240705	153900	28370740	13210	13210	13210	13210	0
195	20240705	153800	28370740	13210	13210	13210	13210	0
196	20240705	153700	28370740	13210	13210	13210	13210	0
197	20240705	153600	28370740	13210	13210	13210	13210	0
198	20240705	153500	28370740	13210	13210	13210	13210	0
199	20240705	153400	28370740	13210	13210	13210	13210	0
200	20240705	153300	28370740	13210	13210	13210	13210	0
201	20240705	153200	28370740	13210	13210	13210	13210	0
202	20240705	153100	28370740	13210	13210	13210	13210	0
203	20240705	153000	28370740	13210	13210	13210	13210	33
204	20240705	152900	27934810	13210	13210	13210	13210	0
205	20240705	152800	27934810	13210	13210	13210	13210	0
206	20240705	152700	27934810	13210	13210	13210	13210	0
207	20240705	152600	27934810	13210	13210	13210	13210	0
208	20240705	152500	27934810	13210	13210	13210	13210	0
209	20240705	152400	27934810	13210	13210	13210	13210	0
210	20240705	152300	27934810	13210	13210	13210	13210	0
211	20240705	152200	27934810	13210	13210	13210	13210	0
212	20240705	152100	27934810	13210	13210	13210	13210	0
213	20240705	152000	27934810	13210	13210	13210	13210	0
214	20240705	151900	27934810	13210	13210	13210	13210	2
215	20240705	151800	27908390	13130	13130	13130	13130	0
216	20240705	151700	27908390	13130	13130	13130	13130	0
217	20240705	151600	27908390	13130	13130	13130	13130	0
218	20240705	151500	27908390	13130	13130	13130	13130	3
219	20240705	151400	27869000	13130	13130	13130	13130	0
220	20240705	151300	27869000	13130	13130	13130	13130	90
221	20240705	151200	26687300	13130	13140	13140	13130	213
222	20240705	151100	23890510	13150	13150	13150	13150	0
223	20240705	151000	23890510	13150	13150	13150	13150	0
224	20240705	150900	23890510	13150	13150	13150	13150	0
225	20240705	150800	23890510	13150	13150	13150	13150	12
226	20240705	150700	23732710	13150	13150	13150	13150	0
227	20240705	150600	23732710	13150	13150	13150	13150	0
228	20240705	150500	23732710	13150	13150	13150	13150	0
229	20240705	150400	23732710	13150	13150	13150	13150	0
230	20240705	150300	23732710	13150	13150	13150	13150	0
231	20240705	150200	23732710	13150	13150	13150	13150	0
232	20240705	150100	23732710	13150	13150	13150	13150	0
233	20240705	150000	23732710	13150	13150	13150	13150	0
234	20240705	145900	23732710	13150	13150	13150	13150	0
235	20240705	145800	23732710	13150	13150	13150	13150	0
236	20240705	145700	23732710	13150	13150	13150	13150	0
237	20240705	145600	23732710	13150	13150	13150	13150	0
238	20240705	145500	23732710	13150	13150	13150	13150	0
239	20240705	145400	23732710	13150	13150	13150	13150	0
240	20240705	145300	23732710	13150	13150	13150	13150	1
241	20240705	145200	23719560	13210	13210	13210	13210	0
242	20240705	145100	23719560	13210	13210	13210	13210	0
243	20240705	145000	23719560	13210	13210	13210	13210	0
244	20240705	144900	23719560	13210	13210	13210	13210	0
245	20240705	144800	23719560	13210	13210	13210	13210	0
246	20240705	144700	23719560	13210	13210	13210	13210	0
247	20240705	144600	23719560	13210	13210	13210	13210	0
248	20240705	144500	23719560	13210	13210	13210	13210	2
249	20240705	144400	23693140	13140	13140	13140	13140	0
250	20240705	144300	23693140	13140	13140	13140	13140	0
251	20240705	144200	23693140	13140	13140	13140	13140	0
252	20240705	144100	23693140	13140	13140	13140	13140	0
253	20240705	144000	23693140	13140	13140	13140	13140	0
254	20240705	143900	23693140	13140	13140	13140	13140	12
255	20240705	143800	23535460	13210	13210	13210	13210	0
256	20240705	143700	23535460	13210	13210	13210	13210	0
257	20240705	143600	23535460	13210	13210	13210	13210	0
258	20240705	143500	23535460	13210	13210	13210	13210	0
259	20240705	143400	23535460	13210	13210	13210	13210	0
260	20240705	143300	23535460	13210	13210	13210	13210	0
261	20240705	143200	23535460	13210	13210	13210	13210	0
262	20240705	143100	23535460	13210	13210	13210	13210	0
263	20240705	143000	23535460	13210	13210	13210	13210	0
264	20240705	142900	23535460	13210	13210	13210	13210	0
265	20240705	142800	23535460	13210	13210	13210	13210	0
266	20240705	142700	23535460	13210	13210	13210	13210	1
267	20240705	142600	23522250	13210	13210	13210	13210	0
268	20240705	142500	23522250	13210	13210	13210	13210	0
269	20240705	142400	23522250	13210	13210	13210	13210	0
270	20240705	142300	23522250	13210	13210	13210	13210	0
271	20240705	142200	23522250	13210	13210	13210	13210	0
272	20240705	142100	23522250	13210	13210	13210	13210	0
273	20240705	142000	23522250	13210	13210	13210	13210	0
274	20240705	141900	23522250	13210	13210	13210	13210	0
275	20240705	141800	23522250	13210	13210	13210	13210	0
276	20240705	141700	23522250	13210	13210	13210	13210	0
277	20240705	141600	23522250	13210	13210	13210	13210	0
278	20240705	141500	23522250	13210	13210	13210	13210	0
279	20240705	141400	23522250	13210	13210	13210	13210	0
280	20240705	141300	23522250	13210	13210	13210	13210	0
281	20240705	141200	23522250	13210	13210	13210	13210	0
282	20240705	141100	23522250	13210	13210	13210	13210	0
283	20240705	141000	23522250	13210	13210	13210	13210	0
284	20240705	140900	23522250	13210	13210	13210	13210	0
285	20240705	140800	23522250	13210	13210	13210	13210	0
286	20240705	140700	23522250	13210	13210	13210	13210	0
287	20240705	140600	23522250	13210	13210	13210	13210	0
288	20240705	140500	23522250	13210	13210	13210	13210	0
289	20240705	140400	23522250	13210	13210	13210	13210	0
290	20240705	140300	23522250	13210	13210	13210	13210	0
291	20240705	140200	23522250	13210	13210	13210	13210	0
292	20240705	140100	23522250	13210	13210	13210	13210	0
293	20240705	140000	23522250	13210	13210	13210	13210	0
294	20240705	135900	23522250	13210	13210	13210	13210	0
295	20240705	135800	23522250	13210	13210	13210	13210	0
296	20240705	135700	23522250	13210	13210	13210	13210	0
297	20240705	135600	23522250	13210	13210	13210	13210	0
298	20240705	135500	23522250	13210	13210	13210	13210	0
299	20240705	135400	23522250	13210	13210	13210	13210	0
300	20240705	135300	23522250	13210	13210	13210	13210	0
301	20240705	135200	23522250	13210	13200	13210	13200	200
302	20240705	135100	20880430	13120	13120	13120	13120	0
303	20240705	135000	20880430	13120	13120	13120	13120	0
304	20240705	134900	20880430	13120	13120	13120	13120	0
305	20240705	134800	20880430	13120	13120	13120	13120	0
306	20240705	134700	20880430	13120	13220	13220	13120	210
307	20240705	134600	18113180	13280	13280	13280	13280	0
308	20240705	134500	18113180	13280	13280	13280	13280	0
309	20240705	134400	18113180	13280	13280	13280	13280	0
310	20240705	134300	18113180	13280	13280	13280	13280	0
311	20240705	134200	18113180	13280	13280	13280	13280	0
312	20240705	134100	18113180	13280	13280	13280	13280	0
313	20240705	134000	18113180	13280	13280	13280	13280	0
314	20240705	133900	18113180	13280	13280	13280	13280	0
315	20240705	133800	18113180	13280	13280	13280	13280	0
316	20240705	133700	18113180	13280	13280	13280	13280	0
317	20240705	133600	18113180	13280	13280	13280	13280	0
318	20240705	133500	18113180	13280	13280	13280	13280	0
319	20240705	133400	18113180	13280	13280	13280	13280	0
320	20240705	133300	18113180	13280	13280	13280	13280	0
321	20240705	133200	18113180	13280	13280	13280	13280	0
322	20240705	133100	18113180	13280	13280	13280	13280	0
323	20240705	133000	18113180	13280	13280	13280	13280	0
324	20240705	132900	18113180	13280	13280	13280	13280	0
325	20240705	132800	18113180	13280	13280	13280	13280	0
326	20240705	132700	18113180	13280	13280	13280	13280	0
327	20240705	132600	18113180	13280	13280	13280	13280	0
328	20240705	132500	18113180	13280	13280	13280	13280	0
329	20240705	132400	18113180	13280	13280	13280	13280	0
330	20240705	132300	18113180	13280	13280	13280	13280	0
331	20240705	132200	18113180	13280	13280	13280	13280	0
332	20240705	132100	18113180	13280	13280	13280	13280	0
333	20240705	132000	18113180	13280	13280	13280	13280	0
334	20240705	131900	18113180	13280	13280	13280	13280	0
335	20240705	131800	18113180	13280	13280	13280	13280	0
336	20240705	131700	18113180	13280	13280	13280	13280	0
337	20240705	131600	18113180	13280	13280	13280	13280	0
338	20240705	131500	18113180	13280	13280	13280	13280	0
339	20240705	131400	18113180	13280	13280	13280	13280	0
340	20240705	131300	18113180	13280	13240	13280	13220	303
341	20240705	131200	14107390	13290	13290	13290	13290	0
342	20240705	131100	14107390	13290	13290	13290	13290	0
343	20240705	131000	14107390	13290	13290	13290	13290	0
344	20240705	130900	14107390	13290	13290	13290	13290	0
345	20240705	130800	14107390	13290	13290	13290	13290	0
346	20240705	130700	14107390	13290	13290	13290	13290	0
347	20240705	130600	14107390	13290	13290	13290	13290	0
348	20240705	130500	14107390	13290	13290	13290	13290	0
349	20240705	130400	14107390	13290	13290	13290	13290	0
350	20240705	130300	14107390	13290	13290	13290	13290	0
351	20240705	130200	14107390	13290	13290	13290	13290	0
352	20240705	130100	14107390	13290	13290	13290	13290	0
353	20240705	130000	14107390	13290	13290	13290	13290	0
354	20240705	125900	14107390	13290	13290	13290	13290	0
355	20240705	125800	14107390	13290	13290	13290	13290	0
356	20240705	125700	14107390	13290	13290	13290	13290	0
357	20240705	125600	14107390	13290	13290	13290	13290	0
358	20240705	125500	14107390	13290	13290	13290	13290	0
359	20240705	125400	14107390	13290	13290	13290	13290	0
360	20240705	125300	14107390	13290	13290	13290	13290	0
361	20240705	125200	14107390	13290	13290	13290	13290	0
362	20240705	125100	14107390	13290	13290	13290	13290	0
363	20240705	125000	14107390	13290	13290	13290	13290	0
364	20240705	124900	14107390	13290	13290	13290	13290	0
365	20240705	124800	14107390	13290	13290	13290	13290	0
366	20240705	124700	14107390	13290	13290	13290	13290	0
367	20240705	124600	14107390	13290	13290	13290	13290	0
368	20240705	124500	14107390	13290	13290	13290	13290	0
369	20240705	124400	14107390	13290	13290	13290	13290	0
370	20240705	124300	14107390	13290	13290	13290	13290	0
371	20240705	124200	14107390	13290	13290	13290	13290	0
372	20240705	124100	14107390	13290	13290	13290	13290	0
373	20240705	124000	14107390	13290	13290	13290	13290	0
374	20240705	123900	14107390	13290	13290	13290	13290	0
375	20240705	123800	14107390	13290	13290	13290	13290	0
376	20240705	123700	14107390	13290	13290	13290	13290	0
377	20240705	123600	14107390	13290	13290	13290	13290	0
378	20240705	123500	14107390	13290	13290	13290	13290	0
379	20240705	123400	14107390	13290	13290	13290	13290	0
380	20240705	123300	14107390	13290	13290	13290	13290	0
381	20240705	123200	14107390	13290	13290	13290	13290	0
382	20240705	123100	14107390	13290	13290	13290	13290	0
383	20240705	123000	14107390	13290	13290	13290	13290	0
384	20240705	122900	14107390	13290	13290	13290	13290	0
385	20240705	122800	14107390	13290	13290	13290	13290	0
386	20240705	122700	14107390	13290	13290	13290	13290	0
387	20240705	122600	14107390	13290	13290	13290	13290	0
388	20240705	122500	14107390	13290	13290	13290	13290	0
389	20240705	122400	14107390	13290	13290	13290	13290	0
390	20240705	122300	14107390	13290	13290	13290	13290	0
391	20240705	122200	14107390	13290	13290	13290	13290	0
392	20240705	122100	14107390	13290	13290	13290	13290	0
393	20240705	122000	14107390	13290	13250	13290	13250	20
394	20240705	121900	13841810	13250	13250	13250	13250	42
395	20240705	121800	13285310	13250	13250	13250	13250	0
396	20240705	121700	13285310	13250	13250	13250	13250	0
397	20240705	121600	13285310	13250	13250	13250	13250	0
398	20240705	121500	13285310	13250	13250	13250	13250	0
399	20240705	121400	13285310	13250	13250	13250	13250	0
400	20240705	121300	13285310	13250	13250	13250	13250	0
401	20240705	121200	13285310	13250	13250	13250	13250	0
402	20240705	121100	13285310	13250	13250	13250	13250	0
403	20240705	121000	13285310	13250	13250	13250	13250	0
404	20240705	120900	13285310	13250	13250	13250	13250	0
405	20240705	120800	13285310	13250	13250	13250	13250	0
406	20240705	120700	13285310	13250	13250	13250	13250	6
407	20240705	120600	13205810	13280	13280	13280	13280	0
408	20240705	120500	13205810	13280	13280	13280	13280	0
409	20240705	120400	13205810	13280	13280	13280	13280	20
410	20240705	120300	12940210	13280	13280	13280	13280	0
411	20240705	120200	12940210	13280	13280	13280	13280	0
412	20240705	120100	12940210	13280	13280	13280	13280	0
413	20240705	120000	12940210	13280	13280	13280	13280	0
414	20240705	115900	12940210	13280	13280	13280	13280	0
415	20240705	115800	12940210	13280	13280	13280	13280	0
416	20240705	115700	12940210	13280	13280	13280	13280	0
417	20240705	115600	12940210	13280	13280	13280	13280	0
418	20240705	115500	12940210	13280	13280	13280	13280	0
419	20240705	115400	12940210	13280	13280	13280	13280	0
420	20240705	115300	12940210	13280	13280	13280	13280	0
421	20240705	115200	12940210	13280	13280	13280	13280	0
422	20240705	115100	12940210	13280	13280	13280	13280	0
423	20240705	115000	12940210	13280	13280	13280	13280	0
424	20240705	114900	12940210	13280	13280	13280	13280	0
425	20240705	114800	12940210	13280	13280	13280	13280	0
426	20240705	114700	12940210	13280	13280	13280	13280	0
427	20240705	114600	12940210	13280	13280	13280	13280	0
428	20240705	114500	12940210	13280	13280	13280	13280	0
429	20240705	114400	12940210	13280	13280	13280	13280	0
430	20240705	114300	12940210	13280	13280	13280	13280	0
431	20240705	114200	12940210	13280	13280	13280	13280	0
432	20240705	114100	12940210	13280	13280	13280	13280	0
433	20240705	114000	12940210	13280	13280	13280	13280	0
434	20240705	113900	12940210	13280	13280	13280	13280	0
435	20240705	113800	12940210	13280	13280	13280	13280	0
436	20240705	113700	12940210	13280	13280	13280	13280	0
437	20240705	113600	12940210	13280	13280	13280	13280	0
438	20240705	113500	12940210	13280	13280	13280	13280	0
439	20240705	113400	12940210	13280	13280	13280	13280	0
440	20240705	113300	12940210	13280	13280	13280	13280	0
441	20240705	113200	12940210	13280	13280	13280	13280	0
442	20240705	113100	12940210	13280	13280	13280	13280	0
443	20240705	113000	12940210	13280	13280	13280	13280	0
444	20240705	112900	12940210	13280	13280	13280	13280	0
445	20240705	112800	12940210	13280	13280	13280	13280	0
446	20240705	112700	12940210	13280	13280	13280	13280	0
447	20240705	112600	12940210	13280	13280	13280	13280	0
448	20240705	112500	12940210	13280	13280	13280	13280	0
449	20240705	112400	12940210	13280	13280	13280	13280	0
450	20240705	112300	12940210	13280	13280	13280	13280	0
451	20240705	112200	12940210	13280	13280	13280	13280	0
452	20240705	112100	12940210	13280	13280	13280	13280	0
453	20240705	112000	12940210	13280	13280	13280	13280	0
454	20240705	111900	12940210	13280	13280	13280	13280	0
455	20240705	111800	12940210	13280	13280	13280	13280	0
456	20240705	111700	12940210	13280	13280	13280	13280	0
457	20240705	111600	12940210	13280	13280	13280	13280	0
458	20240705	111500	12940210	13280	13280	13280	13280	0
459	20240705	111400	12940210	13280	13280	13280	13280	0
460	20240705	111300	12940210	13280	13280	13280	13280	0
461	20240705	111200	12940210	13280	13280	13280	13280	0
462	20240705	111100	12940210	13280	13280	13280	13280	0
463	20240705	111000	12940210	13280	13280	13280	13280	0
464	20240705	110900	12940210	13280	13280	13280	13280	0
465	20240705	110800	12940210	13280	13280	13280	13280	0
466	20240705	110700	12940210	13280	13280	13280	13280	0
467	20240705	110600	12940210	13280	13280	13280	13280	0
468	20240705	110500	12940210	13280	13280	13280	13280	0
469	20240705	110400	12940210	13280	13280	13280	13280	0
470	20240705	110300	12940210	13280	13280	13280	13280	0
471	20240705	110200	12940210	13280	13280	13280	13280	0
472	20240705	110100	12940210	13280	13280	13280	13280	0
473	20240705	110000	12940210	13280	13280	13280	13280	0
474	20240705	105900	12940210	13280	13280	13280	13280	0
475	20240705	105800	12940210	13280	13280	13280	13280	0
476	20240705	105700	12940210	13280	13280	13280	13280	0
477	20240705	105600	12940210	13280	13280	13280	13280	0
478	20240705	105500	12940210	13280	13280	13280	13280	0
479	20240705	105400	12940210	13280	13280	13280	13280	0
480	20240705	105300	12940210	13280	13280	13280	13280	0
481	20240705	105200	12940210	13280	13280	13280	13280	0
482	20240705	105100	12940210	13280	13280	13280	13280	0
483	20240705	105000	12940210	13280	13280	13280	13280	0
484	20240705	104900	12940210	13280	13280	13280	13280	0
485	20240705	104800	12940210	13280	13280	13280	13280	22
486	20240705	104700	12648050	13280	13280	13280	13280	20
487	20240705	104600	12382450	13250	13250	13250	13250	0
488	20240705	104500	12382450	13250	13250	13250	13250	0
489	20240705	104400	12382450	13250	13250	13250	13250	0
490	20240705	104300	12382450	13250	13250	13250	13250	0
491	20240705	104200	12382450	13250	13250	13250	13250	0
492	20240705	104100	12382450	13250	13250	13250	13250	0
493	20240705	104000	12382450	13250	13250	13250	13250	0
494	20240705	103900	12382450	13250	13250	13250	13250	0
495	20240705	103800	12382450	13250	13250	13250	13250	0
496	20240705	103700	12382450	13250	13250	13250	13250	0
497	20240705	103600	12382450	13250	13250	13250	13250	0
498	20240705	103500	12382450	13250	13250	13250	13250	0
499	20240705	103400	12382450	13250	13250	13250	13250	0
500	20240705	103300	12382450	13250	13250	13250	13250	0
501	20240705	103200	12382450	13250	13250	13250	13250	0
502	20240705	103100	12382450	13250	13250	13250	13250	0
503	20240705	103000	12382450	13250	13250	13250	13250	0
504	20240705	102900	12382450	13250	13250	13250	13250	0
505	20240705	102800	12382450	13250	13250	13250	13250	1
506	20240705	102700	12369200	13290	13290	13290	13290	0
507	20240705	102600	12369200	13290	13290	13290	13290	0
508	20240705	102500	12369200	13290	13290	13290	13290	0
509	20240705	102400	12369200	13290	13290	13290	13290	0
510	20240705	102300	12369200	13290	13290	13290	13290	0
511	20240705	102200	12369200	13290	13290	13290	13290	0
512	20240705	102100	12369200	13290	13290	13290	13290	0
513	20240705	102000	12369200	13290	13290	13290	13290	0
514	20240705	101900	12369200	13290	13290	13290	13290	0
515	20240705	101800	12369200	13290	13290	13290	13290	0
516	20240705	101700	12369200	13290	13290	13290	13290	0
517	20240705	101600	12369200	13290	13290	13290	13290	0
518	20240705	101500	12369200	13290	13290	13290	13290	0
519	20240705	101400	12369200	13290	13290	13290	13290	0
520	20240705	101300	12369200	13290	13290	13290	13290	0
521	20240705	101200	12369200	13290	13290	13290	13290	0
522	20240705	101100	12369200	13290	13290	13290	13290	1
523	20240705	101000	12355910	13290	13290	13290	13290	0
524	20240705	100900	12355910	13290	13290	13290	13290	0
525	20240705	100800	12355910	13290	13290	13290	13290	0
526	20240705	100700	12355910	13290	13290	13290	13290	0
527	20240705	100600	12355910	13290	13290	13290	13290	0
528	20240705	100500	12355910	13290	13290	13290	13290	0
529	20240705	100400	12355910	13290	13280	13290	13280	10
530	20240705	100300	12223080	13280	13280	13280	13280	0
531	20240705	100200	12223080	13280	13280	13280	13280	0
532	20240705	100100	12223080	13280	13280	13280	13280	1
533	20240705	100000	12209800	13290	13290	13290	13290	0
534	20240705	095900	12209800	13290	13240	13290	13240	21
535	20240705	095800	11931210	13250	13250	13250	13250	0
536	20240705	095700	11931210	13250	13240	13250	13240	5
537	20240705	095600	11864980	13240	13240	13240	13240	0
538	20240705	095500	11864980	13240	13240	13240	13240	0
539	20240705	095400	11864980	13240	13240	13240	13240	0
540	20240705	095300	11864980	13240	13240	13240	13240	0
541	20240705	095200	11864980	13240	13230	13240	13230	36
542	20240705	095100	11388350	13210	13210	13210	13210	1
543	20240705	095000	11375140	13240	13240	13240	13240	0
544	20240705	094900	11375140	13240	13240	13240	13240	0
545	20240705	094800	11375140	13240	13240	13240	13240	0
546	20240705	094700	11375140	13240	13240	13240	13240	0
547	20240705	094600	11375140	13240	13240	13240	13240	0
548	20240705	094500	11375140	13240	13240	13240	13240	0
549	20240705	094400	11375140	13240	13240	13240	13240	0
550	20240705	094300	11375140	13240	13240	13240	13240	0
551	20240705	094200	11375140	13240	13240	13240	13240	0
552	20240705	094100	11375140	13240	13240	13240	13240	0
553	20240705	094000	11375140	13240	13240	13240	13240	0
554	20240705	093900	11375140	13240	13240	13240	13240	0
555	20240705	093800	11375140	13240	13240	13240	13240	15
556	20240705	093700	11176540	13210	13210	13210	13210	0
557	20240705	093600	11176540	13210	13210	13210	13210	0
558	20240705	093500	11176540	13210	13210	13210	13210	0
559	20240705	093400	11176540	13210	13210	13210	13210	2
560	20240705	093300	11150120	13300	13300	13300	13300	1
561	20240705	093200	11136820	13390	13390	13390	13390	0
562	20240705	093100	11136820	13390	13390	13390	13390	0
563	20240705	093000	11136820	13390	13390	13390	13390	0
564	20240705	092900	11136820	13390	13390	13390	13390	0
565	20240705	092800	11136820	13390	13390	13390	13390	0
566	20240705	092700	11136820	13390	13390	13390	13390	0
567	20240705	092600	11136820	13390	13390	13390	13390	1
568	20240705	092500	11123430	13280	13280	13280	13280	0
569	20240705	092400	11123430	13280	13280	13280	13280	0
570	20240705	092300	11123430	13280	13280	13280	13280	30
571	20240705	092200	10725030	13280	13280	13280	13280	1
572	20240705	092100	10711750	13490	13250	13490	13250	414
573	20240705	092000	5178930	13200	13200	13200	13200	0
574	20240705	091900	5178930	13200	13200	13200	13200	0
575	20240705	091800	5178930	13200	13200	13200	13200	0
576	20240705	091700	5178930	13200	13200	13200	13200	2
577	20240705	091600	5152530	13320	13260	13320	13260	141
578	20240705	091500	3282510	13190	13190	13190	13190	1
579	20240705	091400	3269320	13190	13190	13190	13190	0
580	20240705	091300	3269320	13190	13180	13190	13180	82
581	20240705	091200	2187780	13180	13180	13180	13180	1
582	20240705	091100	2174600	13100	13100	13100	13100	0
583	20240705	091000	2174600	13100	13100	13100	13100	0
584	20240705	090900	2174600	13100	13100	13100	13100	0
585	20240705	090800	2174600	13100	13100	13100	13100	0
586	20240705	090700	2174600	13100	13100	13100	13100	0
587	20240705	090600	2174600	13100	13100	13100	13100	0
588	20240705	090500	2174600	13100	13100	13100	13100	10
589	20240705	090400	2043600	13100	13100	13100	13100	0
590	20240705	090300	2043600	13100	13100	13100	13100	0
591	20240705	090200	2043600	13100	13100	13100	13100	0
592	20240705	090100	2043600	13100	13100	13100	13100	0
593	20240705	090000	2043600	13100	13100	13100	13100	156