KissMeData/169670/min/candle-20240702.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240702	203600	2407750	12850	12850	12850	12850	30
3	20240702	203500	2407750	12850	12850	12850	12850	0
4	20240702	203400	2407750	12850	12850	12850	12850	0
5	20240702	203300	2407750	12850	12850	12850	12850	0
6	20240702	203200	2407750	12850	12850	12850	12850	0
7	20240702	203100	2407750	12850	12850	12850	12850	0
8	20240702	203000	2407750	12850	12850	12850	12850	0
9	20240702	202900	2407750	12850	12850	12850	12850	0
10	20240702	202800	2407750	12850	12850	12850	12850	0
11	20240702	202700	2407750	12850	12850	12850	12850	0
12	20240702	202600	2407750	12850	12850	12850	12850	0
13	20240702	202500	2407750	12850	12850	12850	12850	0
14	20240702	202400	2407750	12850	12850	12850	12850	0
15	20240702	202300	2407750	12850	12850	12850	12850	0
16	20240702	202200	2407750	12850	12850	12850	12850	0
17	20240702	202100	2407750	12850	12850	12850	12850	0
18	20240702	202000	2407750	12850	12850	12850	12850	0
19	20240702	201900	2407750	12850	12850	12850	12850	0
20	20240702	201800	2407750	12850	12850	12850	12850	0
21	20240702	201700	2407750	12850	12850	12850	12850	0
22	20240702	201600	2407750	12850	12850	12850	12850	0
23	20240702	201500	2407750	12850	12850	12850	12850	0
24	20240702	201400	2407750	12850	12850	12850	12850	0
25	20240702	201300	2407750	12850	12850	12850	12850	0
26	20240702	201200	2407750	12850	12850	12850	12850	0
27	20240702	201100	2407750	12850	12850	12850	12850	0
28	20240702	201000	2407750	12850	12850	12850	12850	0
29	20240702	200900	2407750	12850	12850	12850	12850	0
30	20240702	200800	2407750	12850	12850	12850	12850	0
31	20240702	200700	2407750	12850	12850	12850	12850	0
32	20240702	200600	2407750	12850	12850	12850	12850	30
33	20240702	200500	2407750	12850	12850	12850	12850	0
34	20240702	200400	2407750	12850	12850	12850	12850	0
35	20240702	200300	2407750	12850	12850	12850	12850	0
36	20240702	200200	2407750	12850	12850	12850	12850	0
37	20240702	200100	2407750	12850	12850	12850	12850	0
38	20240702	200000	2407750	12850	12850	12850	12850	0
39	20240702	195900	2407750	12850	12850	12850	12850	0
40	20240702	195800	2407750	12850	12850	12850	12850	0
41	20240702	195700	2407750	12850	12850	12850	12850	0
42	20240702	195600	2407750	12850	12850	12850	12850	0
43	20240702	195500	2407750	12850	12850	12850	12850	0
44	20240702	195400	2407750	12850	12850	12850	12850	0
45	20240702	195300	2407750	12850	12850	12850	12850	0
46	20240702	195200	2407750	12850	12850	12850	12850	0
47	20240702	195100	2407750	12850	12850	12850	12850	0
48	20240702	195000	2407750	12850	12850	12850	12850	0
49	20240702	194900	2407750	12850	12850	12850	12850	0
50	20240702	194800	2407750	12850	12850	12850	12850	0
51	20240702	194700	2407750	12850	12850	12850	12850	0
52	20240702	194600	2407750	12850	12850	12850	12850	0
53	20240702	194500	2407750	12850	12850	12850	12850	0
54	20240702	194400	2407750	12850	12850	12850	12850	0
55	20240702	194300	2407750	12850	12850	12850	12850	0
56	20240702	194200	2407750	12850	12850	12850	12850	0
57	20240702	194100	2407750	12850	12850	12850	12850	0
58	20240702	194000	2407750	12850	12850	12850	12850	0
59	20240702	193900	2407750	12850	12850	12850	12850	0
60	20240702	193800	2407750	12850	12850	12850	12850	0
61	20240702	193700	2407750	12850	12850	12850	12850	0
62	20240702	193600	2407750	12850	12850	12850	12850	30
63	20240702	193500	2407750	12850	12850	12850	12850	0
64	20240702	193400	2407750	12850	12850	12850	12850	0
65	20240702	193300	2407750	12850	12850	12850	12850	0
66	20240702	193200	2407750	12850	12850	12850	12850	0
67	20240702	193100	2407750	12850	12850	12850	12850	0
68	20240702	193000	2407750	12850	12850	12850	12850	0
69	20240702	192900	2407750	12850	12850	12850	12850	0
70	20240702	192800	2407750	12850	12850	12850	12850	0
71	20240702	192700	2407750	12850	12850	12850	12850	0
72	20240702	192600	2407750	12850	12850	12850	12850	0
73	20240702	192500	2407750	12850	12850	12850	12850	0
74	20240702	192400	2407750	12850	12850	12850	12850	0
75	20240702	192300	2407750	12850	12850	12850	12850	0
76	20240702	192200	2407750	12850	12850	12850	12850	0
77	20240702	192100	2407750	12850	12850	12850	12850	0
78	20240702	192000	2407750	12850	12850	12850	12850	0
79	20240702	191900	2407750	12850	12850	12850	12850	0
80	20240702	191800	2407750	12850	12850	12850	12850	0
81	20240702	191700	2407750	12850	12850	12850	12850	0
82	20240702	191600	2407750	12850	12850	12850	12850	0
83	20240702	191500	2407750	12850	12850	12850	12850	0
84	20240702	191400	2407750	12850	12850	12850	12850	0
85	20240702	191300	2407750	12850	12850	12850	12850	0
86	20240702	191200	2407750	12850	12850	12850	12850	0
87	20240702	191100	2407750	12850	12850	12850	12850	0
88	20240702	191000	2407750	12850	12850	12850	12850	0
89	20240702	190900	2407750	12850	12850	12850	12850	0
90	20240702	190800	2407750	12850	12850	12850	12850	0
91	20240702	190700	2407750	12850	12850	12850	12850	0
92	20240702	190600	2407750	12850	12850	12850	12850	30
93	20240702	190500	2407750	12850	12850	12850	12850	0
94	20240702	190400	2407750	12850	12850	12850	12850	0
95	20240702	190300	2407750	12850	12850	12850	12850	0
96	20240702	190200	2407750	12850	12850	12850	12850	0
97	20240702	190100	2407750	12850	12850	12850	12850	0
98	20240702	190000	2407750	12850	12850	12850	12850	0
99	20240702	185900	2407750	12850	12850	12850	12850	0
100	20240702	185800	2407750	12850	12850	12850	12850	0
101	20240702	185700	2407750	12850	12850	12850	12850	0
102	20240702	185600	2407750	12850	12850	12850	12850	0
103	20240702	185500	2407750	12850	12850	12850	12850	0
104	20240702	185400	2407750	12850	12850	12850	12850	0
105	20240702	185300	2407750	12850	12850	12850	12850	0
106	20240702	185200	2407750	12850	12850	12850	12850	0
107	20240702	185100	2407750	12850	12850	12850	12850	0
108	20240702	185000	2407750	12850	12850	12850	12850	0
109	20240702	184900	2407750	12850	12850	12850	12850	0
110	20240702	184800	2407750	12850	12850	12850	12850	0
111	20240702	184700	2407750	12850	12850	12850	12850	0
112	20240702	184600	2407750	12850	12850	12850	12850	0
113	20240702	184500	2407750	12850	12850	12850	12850	0
114	20240702	184400	2407750	12850	12850	12850	12850	0
115	20240702	184300	2407750	12850	12850	12850	12850	0
116	20240702	184200	2407750	12850	12850	12850	12850	0
117	20240702	184100	2407750	12850	12850	12850	12850	0
118	20240702	184000	2407750	12850	12850	12850	12850	0
119	20240702	183900	2407750	12850	12850	12850	12850	0
120	20240702	183800	2407750	12850	12850	12850	12850	0
121	20240702	183700	2407750	12850	12850	12850	12850	0
122	20240702	183600	2407750	12850	12850	12850	12850	30
123	20240702	183500	2407750	12850	12850	12850	12850	0
124	20240702	183400	2407750	12850	12850	12850	12850	0
125	20240702	183300	2407750	12850	12850	12850	12850	0
126	20240702	183200	2407750	12850	12850	12850	12850	0
127	20240702	183100	2407750	12850	12850	12850	12850	0
128	20240702	183000	2407750	12850	12850	12850	12850	0
129	20240702	182900	2407750	12850	12850	12850	12850	0
130	20240702	182800	2407750	12850	12850	12850	12850	0
131	20240702	182700	2407750	12850	12850	12850	12850	0
132	20240702	182600	2407750	12850	12850	12850	12850	0
133	20240702	182500	2407750	12850	12850	12850	12850	0
134	20240702	182400	2407750	12850	12850	12850	12850	0
135	20240702	182300	2407750	12850	12850	12850	12850	0
136	20240702	182200	2407750	12850	12850	12850	12850	0
137	20240702	182100	2407750	12850	12850	12850	12850	0
138	20240702	182000	2407750	12850	12850	12850	12850	0
139	20240702	181900	2407750	12850	12850	12850	12850	0
140	20240702	181800	2407750	12850	12850	12850	12850	0
141	20240702	181700	2407750	12850	12850	12850	12850	0
142	20240702	181600	2407750	12850	12850	12850	12850	0
143	20240702	181500	2407750	12850	12850	12850	12850	0
144	20240702	181400	2407750	12850	12850	12850	12850	0
145	20240702	181300	2407750	12850	12850	12850	12850	0
146	20240702	181200	2407750	12850	12850	12850	12850	0
147	20240702	181100	2407750	12850	12850	12850	12850	0
148	20240702	181000	2407750	12850	12850	12850	12850	0
149	20240702	180900	2407750	12850	12850	12850	12850	0
150	20240702	180800	2407750	12850	12850	12850	12850	0
151	20240702	180700	2407750	12850	12850	12850	12850	0
152	20240702	180600	2407750	12850	12850	12850	12850	30
153	20240702	180500	2407750	12850	12850	12850	12850	0
154	20240702	180400	2407750	12850	12850	12850	12850	0
155	20240702	180300	2407750	12850	12850	12850	12850	0
156	20240702	180200	2407750	12850	12850	12850	12850	0
157	20240702	180100	2407750	12850	12850	12850	12850	0
158	20240702	180000	2407750	12850	12850	12850	12850	0
159	20240702	175900	2407750	12850	12850	12850	12850	0
160	20240702	175800	2407750	12850	12850	12850	12850	0
161	20240702	175700	2407750	12850	12850	12850	12850	0
162	20240702	175600	2407750	12850	12850	12850	12850	0
163	20240702	175500	2407750	12850	12850	12850	12850	0
164	20240702	175400	2407750	12850	12850	12850	12850	0
165	20240702	175300	2407750	12850	12850	12850	12850	0
166	20240702	175200	2407750	12850	12850	12850	12850	0
167	20240702	175100	2407750	12850	12850	12850	12850	0
168	20240702	175000	2407750	12850	12850	12850	12850	0
169	20240702	174900	2407750	12850	12850	12850	12850	0
170	20240702	174800	2407750	12850	12850	12850	12850	0
171	20240702	174700	2407750	12850	12850	12850	12850	0
172	20240702	174600	2407750	12850	12850	12850	12850	0
173	20240702	174500	2407750	12850	12850	12850	12850	0
174	20240702	174400	2407750	12850	12850	12850	12850	0
175	20240702	174300	2407750	12850	12850	12850	12850	0
176	20240702	174200	2407750	12850	12850	12850	12850	0
177	20240702	174100	2407750	12850	12850	12850	12850	0
178	20240702	174000	2407750	12850	12850	12850	12850	0
179	20240702	173900	2407750	12850	12850	12850	12850	0
180	20240702	173800	2407750	12850	12850	12850	12850	0
181	20240702	173700	2407750	12850	12850	12850	12850	0
182	20240702	173600	2407750	12850	12850	12850	12850	30
183	20240702	173500	2407750	12850	12850	12850	12850	0
184	20240702	173400	2407750	12850	12850	12850	12850	0
185	20240702	173300	2407750	12850	12850	12850	12850	0
186	20240702	173200	2407750	12850	12850	12850	12850	0
187	20240702	173100	2407750	12850	12850	12850	12850	0
188	20240702	173000	2407750	12850	12850	12850	12850	0
189	20240702	172900	2407750	12850	12850	12850	12850	0
190	20240702	172800	2407750	12850	12850	12850	12850	0
191	20240702	172700	2407750	12850	12850	12850	12850	0
192	20240702	172600	2407750	12850	12850	12850	12850	0
193	20240702	172500	2407750	12850	12850	12850	12850	0
194	20240702	172400	2407750	12850	12850	12850	12850	0
195	20240702	172300	2407750	12850	12850	12850	12850	0
196	20240702	172200	2407750	12850	12850	12850	12850	0
197	20240702	172100	2407750	12850	12850	12850	12850	0
198	20240702	172000	2407750	12850	12850	12850	12850	0
199	20240702	171900	2407750	12850	12850	12850	12850	0
200	20240702	171800	2407750	12850	12850	12850	12850	0
201	20240702	171700	2407750	12850	12850	12850	12850	0
202	20240702	171600	2407750	12850	12850	12850	12850	0
203	20240702	171500	2407750	12850	12850	12850	12850	0
204	20240702	171400	2407750	12850	12850	12850	12850	0
205	20240702	171300	2407750	12850	12850	12850	12850	0
206	20240702	171200	2407750	12850	12850	12850	12850	0
207	20240702	171100	2407750	12850	12850	12850	12850	0
208	20240702	171000	2407750	12850	12850	12850	12850	0
209	20240702	170900	2407750	12850	12850	12850	12850	0
210	20240702	170800	2407750	12850	12850	12850	12850	0
211	20240702	170700	2407750	12850	12850	12850	12850	0
212	20240702	170600	2407750	12850	12850	12850	12850	30
213	20240702	170500	2407750	12850	12850	12850	12850	0
214	20240702	170400	2407750	12850	12850	12850	12850	0
215	20240702	170300	2407750	12850	12850	12850	12850	0
216	20240702	170200	2407750	12850	12850	12850	12850	0
217	20240702	170100	2407750	12850	12850	12850	12850	0
218	20240702	170000	2407750	12850	12850	12850	12850	0
219	20240702	165900	2407750	12850	12850	12850	12850	0
220	20240702	165800	2407750	12850	12850	12850	12850	0
221	20240702	165700	2407750	12850	12850	12850	12850	0
222	20240702	165600	2407750	12850	12850	12850	12850	0
223	20240702	165500	2407750	12850	12850	12850	12850	0
224	20240702	165400	2407750	12850	12850	12850	12850	0
225	20240702	165300	2407750	12850	12850	12850	12850	0
226	20240702	165200	2407750	12850	12850	12850	12850	0
227	20240702	165100	2407750	12850	12850	12850	12850	0
228	20240702	165000	2407750	12850	12850	12850	12850	0
229	20240702	164900	2407750	12850	12850	12850	12850	0
230	20240702	164800	2407750	12850	12850	12850	12850	0
231	20240702	164700	2407750	12850	12850	12850	12850	0
232	20240702	164600	2407750	12850	12850	12850	12850	0
233	20240702	164500	2407750	12850	12850	12850	12850	0
234	20240702	164400	2407750	12850	12850	12850	12850	0
235	20240702	164300	2407750	12850	12850	12850	12850	0
236	20240702	164200	2407750	12850	12850	12850	12850	0
237	20240702	164100	2407750	12850	12850	12850	12850	0
238	20240702	164000	2407750	12850	12850	12850	12850	0
239	20240702	163900	2407750	12850	12850	12850	12850	0
240	20240702	163800	2407750	12850	12850	12850	12850	0
241	20240702	163700	2407750	12850	12850	12850	12850	0
242	20240702	163600	2407750	12850	12850	12850	12850	30
243	20240702	163500	2407750	12850	12850	12850	12850	0
244	20240702	163400	2407750	12850	12850	12850	12850	0
245	20240702	163300	2407750	12850	12850	12850	12850	0
246	20240702	163200	2407750	12850	12850	12850	12850	0
247	20240702	163100	2407750	12850	12850	12850	12850	0
248	20240702	163000	2407750	12850	12850	12850	12850	0
249	20240702	162900	2407750	12850	12850	12850	12850	0
250	20240702	162800	2407750	12850	12850	12850	12850	0
251	20240702	162700	2407750	12850	12850	12850	12850	0
252	20240702	162600	2407750	12850	12850	12850	12850	0
253	20240702	162500	2407750	12850	12850	12850	12850	0
254	20240702	162400	2407750	12850	12850	12850	12850	0
255	20240702	162300	2407750	12850	12850	12850	12850	0
256	20240702	162200	2407750	12850	12850	12850	12850	0
257	20240702	162100	2407750	12850	12850	12850	12850	0
258	20240702	162000	2407750	12850	12850	12850	12850	0
259	20240702	161900	2407750	12850	12850	12850	12850	0
260	20240702	161800	2407750	12850	12850	12850	12850	0
261	20240702	161700	2407750	12850	12850	12850	12850	0
262	20240702	161600	2407750	12850	12850	12850	12850	0
263	20240702	161500	2407750	12850	12850	12850	12850	0
264	20240702	161400	2407750	12850	12850	12850	12850	0
265	20240702	161300	2407750	12850	12850	12850	12850	0
266	20240702	161200	2407750	12850	12850	12850	12850	0
267	20240702	161100	2407750	12850	12850	12850	12850	0
268	20240702	161000	2407750	12850	12850	12850	12850	0
269	20240702	160900	2407750	12850	12850	12850	12850	0
270	20240702	160800	2407750	12850	12850	12850	12850	0
271	20240702	160700	2407750	12850	12850	12850	12850	0
272	20240702	160600	2407750	12850	12850	12850	12850	30
273	20240702	160500	2407750	12850	12850	12850	12850	0
274	20240702	160400	2407750	12850	12850	12850	12850	0
275	20240702	160300	2407750	12850	12850	12850	12850	0
276	20240702	160200	2407750	12850	12850	12850	12850	0
277	20240702	160100	2407750	12850	12850	12850	12850	0
278	20240702	160000	2407750	12850	12850	12850	12850	0
279	20240702	155900	2407750	12850	12850	12850	12850	0
280	20240702	155800	2407750	12850	12850	12850	12850	0
281	20240702	155700	2407750	12850	12850	12850	12850	0
282	20240702	155600	2407750	12850	12850	12850	12850	0
283	20240702	155500	2407750	12850	12850	12850	12850	0
284	20240702	155400	2407750	12850	12850	12850	12850	0
285	20240702	155300	2407750	12850	12850	12850	12850	0
286	20240702	155200	2407750	12850	12850	12850	12850	0
287	20240702	155100	2407750	12850	12850	12850	12850	0
288	20240702	155000	2407750	12850	12850	12850	12850	0
289	20240702	154900	2407750	12850	12850	12850	12850	0
290	20240702	154800	2407750	12850	12850	12850	12850	0
291	20240702	154700	2407750	12850	12850	12850	12850	0
292	20240702	154600	2407750	12850	12850	12850	12850	0
293	20240702	154500	2407750	12850	12850	12850	12850	0
294	20240702	154400	2407750	12850	12850	12850	12850	0
295	20240702	154300	2407750	12850	12850	12850	12850	0
296	20240702	154200	2407750	12850	12850	12850	12850	0
297	20240702	154100	2407750	12850	12850	12850	12850	0
298	20240702	154000	2407750	12850	12850	12850	12850	0
299	20240702	153900	2407750	12850	12850	12850	12850	0
300	20240702	153800	2407750	12850	12850	12850	12850	0
301	20240702	153700	2407750	12850	12850	12850	12850	0
302	20240702	153600	2407750	12850	12850	12850	12850	30
303	20240702	153500	2407750	12850	12850	12850	12850	0
304	20240702	153400	2407750	12850	12850	12850	12850	0
305	20240702	153300	2407750	12850	12850	12850	12850	0
306	20240702	153200	2407750	12850	12850	12850	12850	0
307	20240702	153100	2407750	12850	12850	12850	12850	0
308	20240702	153000	2407750	12850	12850	12850	12850	30
309	20240702	152900	2022250	12850	12850	12850	12850	0
310	20240702	152800	2022250	12850	12850	12850	12850	0
311	20240702	152700	2022250	12850	12850	12850	12850	0
312	20240702	152600	2022250	12850	12850	12850	12850	0
313	20240702	152500	2022250	12850	12850	12850	12850	0
314	20240702	152400	2022250	12850	12850	12850	12850	0
315	20240702	152300	2022250	12850	12850	12850	12850	0
316	20240702	152200	2022250	12850	12850	12850	12850	0
317	20240702	152100	2022250	12850	12850	12850	12850	0
318	20240702	152000	2022250	12850	12850	12850	12850	0
319	20240702	151900	2022250	12850	12850	12850	12850	0
320	20240702	151800	2022250	12850	12850	12850	12850	0
321	20240702	151700	2022250	12850	12850	12850	12850	0
322	20240702	151600	2022250	12850	12850	12850	12850	0
323	20240702	151500	2022250	12850	12850	12850	12850	0
324	20240702	151400	2022250	12850	12850	12850	12850	0
325	20240702	151300	2022250	12850	12850	12850	12850	0
326	20240702	151200	2022250	12850	12850	12850	12850	0
327	20240702	151100	2022250	12850	12850	12850	12850	0
328	20240702	151000	2022250	12850	12850	12850	12850	0
329	20240702	150900	2022250	12850	12850	12850	12850	0
330	20240702	150800	2022250	12850	12850	12850	12850	1
331	20240702	150700	2009400	12880	12880	12880	12880	0
332	20240702	150600	2009400	12880	12880	12880	12880	0
333	20240702	150500	2009400	12880	12880	12880	12880	0
334	20240702	150400	2009400	12880	12880	12880	12880	0
335	20240702	150300	2009400	12880	12880	12880	12880	0
336	20240702	150200	2009400	12880	12880	12880	12880	0
337	20240702	150100	2009400	12880	12880	12880	12880	0
338	20240702	150000	2009400	12880	12880	12880	12880	0
339	20240702	145900	2009400	12880	12880	12880	12880	0
340	20240702	145800	2009400	12880	12880	12880	12880	0
341	20240702	145700	2009400	12880	12880	12880	12880	0
342	20240702	145600	2009400	12880	12880	12880	12880	0
343	20240702	145500	2009400	12880	12880	12880	12880	0
344	20240702	145400	2009400	12880	12880	12880	12880	0
345	20240702	145300	2009400	12880	12880	12880	12880	0
346	20240702	145200	2009400	12880	12880	12880	12880	0
347	20240702	145100	2009400	12880	12880	12880	12880	0
348	20240702	145000	2009400	12880	12880	12880	12880	0
349	20240702	144900	2009400	12880	12880	12880	12880	0
350	20240702	144800	2009400	12880	12880	12880	12880	0
351	20240702	144700	2009400	12880	12880	12880	12880	0
352	20240702	144600	2009400	12880	12880	12880	12880	0
353	20240702	144500	2009400	12880	12880	12880	12880	0
354	20240702	144400	2009400	12880	12880	12880	12880	0
355	20240702	144300	2009400	12880	12880	12880	12880	0
356	20240702	144200	2009400	12880	12880	12880	12880	0
357	20240702	144100	2009400	12880	12880	12880	12880	0
358	20240702	144000	2009400	12880	12880	12880	12880	0
359	20240702	143900	2009400	12880	12880	12880	12880	0
360	20240702	143800	2009400	12880	12880	12880	12880	0
361	20240702	143700	2009400	12880	12880	12880	12880	0
362	20240702	143600	2009400	12880	12880	12880	12880	0
363	20240702	143500	2009400	12880	12880	12880	12880	0
364	20240702	143400	2009400	12880	12880	12880	12880	0
365	20240702	143300	2009400	12880	12880	12880	12880	0
366	20240702	143200	2009400	12880	12880	12880	12880	0
367	20240702	143100	2009400	12880	12880	12880	12880	0
368	20240702	143000	2009400	12880	12880	12880	12880	0
369	20240702	142900	2009400	12880	12880	12880	12880	0
370	20240702	142800	2009400	12880	12880	12880	12880	0
371	20240702	142700	2009400	12880	12880	12880	12880	0
372	20240702	142600	2009400	12880	12880	12880	12880	0
373	20240702	142500	2009400	12880	12880	12880	12880	0
374	20240702	142400	2009400	12880	12880	12880	12880	0
375	20240702	142300	2009400	12880	12880	12880	12880	1
376	20240702	142200	1996520	12320	12320	12320	12320	0
377	20240702	142100	1996520	12320	12320	12320	12320	0
378	20240702	142000	1996520	12320	12320	12320	12320	1
379	20240702	141900	1984200	12980	12980	12980	12980	0
380	20240702	141800	1984200	12980	12980	12980	12980	0
381	20240702	141700	1984200	12980	12980	12980	12980	0
382	20240702	141600	1984200	12980	12980	12980	12980	0
383	20240702	141500	1984200	12980	12980	12980	12980	0
384	20240702	141400	1984200	12980	12980	12980	12980	0
385	20240702	141300	1984200	12980	12980	12980	12980	0
386	20240702	141200	1984200	12980	12980	12980	12980	0
387	20240702	141100	1984200	12980	12980	12980	12980	0
388	20240702	141000	1984200	12980	12980	12980	12980	0
389	20240702	140900	1984200	12980	12980	12980	12980	0
390	20240702	140800	1984200	12980	12980	12980	12980	0
391	20240702	140700	1984200	12980	12980	12980	12980	0
392	20240702	140600	1984200	12980	12980	12980	12980	0
393	20240702	140500	1984200	12980	12980	12980	12980	0
394	20240702	140400	1984200	12980	12980	12980	12980	0
395	20240702	140300	1984200	12980	12980	12980	12980	0
396	20240702	140200	1984200	12980	12980	12980	12980	0
397	20240702	140100	1984200	12980	12980	12980	12980	0
398	20240702	140000	1984200	12980	12980	12980	12980	0
399	20240702	135900	1984200	12980	12980	12980	12980	0
400	20240702	135800	1984200	12980	12980	12980	12980	0
401	20240702	135700	1984200	12980	12980	12980	12980	0
402	20240702	135600	1984200	12980	12980	12980	12980	0
403	20240702	135500	1984200	12980	12980	12980	12980	0
404	20240702	135400	1984200	12980	12980	12980	12980	0
405	20240702	135300	1984200	12980	12980	12980	12980	0
406	20240702	135200	1984200	12980	12980	12980	12980	0
407	20240702	135100	1984200	12980	12980	12980	12980	0
408	20240702	135000	1984200	12980	12980	12980	12980	0
409	20240702	134900	1984200	12980	12980	12980	12980	0
410	20240702	134800	1984200	12980	12980	12980	12980	0
411	20240702	134700	1984200	12980	12980	12980	12980	0
412	20240702	134600	1984200	12980	12980	12980	12980	0
413	20240702	134500	1984200	12980	12980	12980	12980	0
414	20240702	134400	1984200	12980	12980	12980	12980	0
415	20240702	134300	1984200	12980	12980	12980	12980	0
416	20240702	134200	1984200	12980	12980	12980	12980	0
417	20240702	134100	1984200	12980	12980	12980	12980	0
418	20240702	134000	1984200	12980	12980	12980	12980	0
419	20240702	133900	1984200	12980	12980	12980	12980	0
420	20240702	133800	1984200	12980	12980	12980	12980	0
421	20240702	133700	1984200	12980	12980	12980	12980	0
422	20240702	133600	1984200	12980	12980	12980	12980	0
423	20240702	133500	1984200	12980	12980	12980	12980	0
424	20240702	133400	1984200	12980	12980	12980	12980	0
425	20240702	133300	1984200	12980	12980	12980	12980	0
426	20240702	133200	1984200	12980	12980	12980	12980	0
427	20240702	133100	1984200	12980	12980	12980	12980	0
428	20240702	133000	1984200	12980	12980	12980	12980	0
429	20240702	132900	1984200	12980	12980	12980	12980	0
430	20240702	132800	1984200	12980	12980	12980	12980	0
431	20240702	132700	1984200	12980	12980	12980	12980	0
432	20240702	132600	1984200	12980	12980	12980	12980	0
433	20240702	132500	1984200	12980	12980	12980	12980	0
434	20240702	132400	1984200	12980	12980	12980	12980	0
435	20240702	132300	1984200	12980	12980	12980	12980	0
436	20240702	132200	1984200	12980	12980	12980	12980	0
437	20240702	132100	1984200	12980	12980	12980	12980	0
438	20240702	132000	1984200	12980	12980	12980	12980	0
439	20240702	131900	1984200	12980	12980	12980	12980	0
440	20240702	131800	1984200	12980	12980	12980	12980	0
441	20240702	131700	1984200	12980	12980	12980	12980	0
442	20240702	131600	1984200	12980	12980	12980	12980	0
443	20240702	131500	1984200	12980	12980	12980	12980	0
444	20240702	131400	1984200	12980	12980	12980	12980	0
445	20240702	131300	1984200	12980	12980	12980	12980	0
446	20240702	131200	1984200	12980	12980	12980	12980	0
447	20240702	131100	1984200	12980	12980	12980	12980	0
448	20240702	131000	1984200	12980	12980	12980	12980	0
449	20240702	130900	1984200	12980	12980	12980	12980	0
450	20240702	130800	1984200	12980	12980	12980	12980	0
451	20240702	130700	1984200	12980	12980	12980	12980	0
452	20240702	130600	1984200	12980	12980	12980	12980	0
453	20240702	130500	1984200	12980	12980	12980	12980	0
454	20240702	130400	1984200	12980	12980	12980	12980	0
455	20240702	130300	1984200	12980	12980	12980	12980	0
456	20240702	130200	1984200	12980	12980	12980	12980	0
457	20240702	130100	1984200	12980	12980	12980	12980	0
458	20240702	130000	1984200	12980	12980	12980	12980	0
459	20240702	125900	1984200	12980	12980	12980	12980	0
460	20240702	125800	1984200	12980	12980	12980	12980	0
461	20240702	125700	1984200	12980	12980	12980	12980	0
462	20240702	125600	1984200	12980	12980	12980	12980	0
463	20240702	125500	1984200	12980	12980	12980	12980	0
464	20240702	125400	1984200	12980	12980	12980	12980	0
465	20240702	125300	1984200	12980	12980	12980	12980	0
466	20240702	125200	1984200	12980	12980	12980	12980	0
467	20240702	125100	1984200	12980	12980	12980	12980	0
468	20240702	125000	1984200	12980	12980	12980	12980	0
469	20240702	124900	1984200	12980	12980	12980	12980	0
470	20240702	124800	1984200	12980	12980	12980	12980	0
471	20240702	124700	1984200	12980	12980	12980	12980	0
472	20240702	124600	1984200	12980	12980	12980	12980	0
473	20240702	124500	1984200	12980	12980	12980	12980	0
474	20240702	124400	1984200	12980	12980	12980	12980	0
475	20240702	124300	1984200	12980	12980	12980	12980	0
476	20240702	124200	1984200	12980	12980	12980	12980	0
477	20240702	124100	1984200	12980	12980	12980	12980	0
478	20240702	124000	1984200	12980	12980	12980	12980	0
479	20240702	123900	1984200	12980	12980	12980	12980	0
480	20240702	123800	1984200	12980	12980	12980	12980	0
481	20240702	123700	1984200	12980	12980	12980	12980	0
482	20240702	123600	1984200	12980	12980	12980	12980	0
483	20240702	123500	1984200	12980	12980	12980	12980	0
484	20240702	123400	1984200	12980	12980	12980	12980	0
485	20240702	123300	1984200	12980	12980	12980	12980	0
486	20240702	123200	1984200	12980	12980	12980	12980	0
487	20240702	123100	1984200	12980	12980	12980	12980	0
488	20240702	123000	1984200	12980	12980	12980	12980	0
489	20240702	122900	1984200	12980	12980	12980	12980	0
490	20240702	122800	1984200	12980	12980	12980	12980	0
491	20240702	122700	1984200	12980	12980	12980	12980	0
492	20240702	122600	1984200	12980	12980	12980	12980	0
493	20240702	122500	1984200	12980	12980	12980	12980	0
494	20240702	122400	1984200	12980	12980	12980	12980	0
495	20240702	122300	1984200	12980	12980	12980	12980	0
496	20240702	122200	1984200	12980	12980	12980	12980	0
497	20240702	122100	1984200	12980	12980	12980	12980	0
498	20240702	122000	1984200	12980	12980	12980	12980	0
499	20240702	121900	1984200	12980	12980	12980	12980	0
500	20240702	121800	1984200	12980	12980	12980	12980	0
501	20240702	121700	1984200	12980	12980	12980	12980	0
502	20240702	121600	1984200	12980	12980	12980	12980	0
503	20240702	121500	1984200	12980	12980	12980	12980	0
504	20240702	121400	1984200	12980	12980	12980	12980	0
505	20240702	121300	1984200	12980	12980	12980	12980	0
506	20240702	121200	1984200	12980	12980	12980	12980	0
507	20240702	121100	1984200	12980	12980	12980	12980	0
508	20240702	121000	1984200	12980	12980	12980	12980	0
509	20240702	120900	1984200	12980	12980	12980	12980	0
510	20240702	120800	1984200	12980	12980	12980	12980	0
511	20240702	120700	1984200	12980	12980	12980	12980	0
512	20240702	120600	1984200	12980	12980	12980	12980	0
513	20240702	120500	1984200	12980	12980	12980	12980	0
514	20240702	120400	1984200	12980	12980	12980	12980	0
515	20240702	120300	1984200	12980	12980	12980	12980	0
516	20240702	120200	1984200	12980	12980	12980	12980	0
517	20240702	120100	1984200	12980	12980	12980	12980	0
518	20240702	120000	1984200	12980	12980	12980	12980	0
519	20240702	115900	1984200	12980	12980	12980	12980	0
520	20240702	115800	1984200	12980	12980	12980	12980	0
521	20240702	115700	1984200	12980	12980	12980	12980	0
522	20240702	115600	1984200	12980	12980	12980	12980	0
523	20240702	115500	1984200	12980	12980	12980	12980	0
524	20240702	115400	1984200	12980	12980	12980	12980	0
525	20240702	115300	1984200	12980	12980	12980	12980	0
526	20240702	115200	1984200	12980	12980	12980	12980	0
527	20240702	115100	1984200	12980	12980	12980	12980	0
528	20240702	115000	1984200	12980	12980	12980	12980	0
529	20240702	114900	1984200	12980	12980	12980	12980	0
530	20240702	114800	1984200	12980	12980	12980	12980	0
531	20240702	114700	1984200	12980	12980	12980	12980	0
532	20240702	114600	1984200	12980	12980	12980	12980	0
533	20240702	114500	1984200	12980	12980	12980	12980	0
534	20240702	114400	1984200	12980	12980	12980	12980	0
535	20240702	114300	1984200	12980	12980	12980	12980	0
536	20240702	114200	1984200	12980	12980	12980	12980	0
537	20240702	114100	1984200	12980	12980	12980	12980	1
538	20240702	114000	1971220	12270	12270	12270	12270	0
539	20240702	113900	1971220	12270	12270	12270	12270	0
540	20240702	113800	1971220	12270	12270	12270	12270	0
541	20240702	113700	1971220	12270	12270	12270	12270	0
542	20240702	113600	1971220	12270	12270	12270	12270	0
543	20240702	113500	1971220	12270	12270	12270	12270	0
544	20240702	113400	1971220	12270	12270	12270	12270	0
545	20240702	113300	1971220	12270	12270	12270	12270	0
546	20240702	113200	1971220	12270	12270	12270	12270	0
547	20240702	113100	1971220	12270	12500	12500	12270	2
548	20240702	113000	1946450	12990	12990	12990	12990	0
549	20240702	112900	1946450	12990	12990	12990	12990	0
550	20240702	112800	1946450	12990	12990	12990	12990	0
551	20240702	112700	1946450	12990	12990	12990	12990	0
552	20240702	112600	1946450	12990	12990	12990	12990	0
553	20240702	112500	1946450	12990	12990	12990	12990	0
554	20240702	112400	1946450	12990	12990	12990	12990	0
555	20240702	112300	1946450	12990	12990	12990	12990	0
556	20240702	112200	1946450	12990	12990	12990	12990	0
557	20240702	112100	1946450	12990	12990	12990	12990	0
558	20240702	112000	1946450	12990	12990	12990	12990	0
559	20240702	111900	1946450	12990	12990	12990	12990	0
560	20240702	111800	1946450	12990	12990	12990	12990	0
561	20240702	111700	1946450	12990	12990	12990	12990	0
562	20240702	111600	1946450	12990	12990	12990	12990	0
563	20240702	111500	1946450	12990	12990	12990	12990	0
564	20240702	111400	1946450	12990	12990	12990	12990	0
565	20240702	111300	1946450	12990	12990	12990	12990	0
566	20240702	111200	1946450	12990	12990	12990	12990	0
567	20240702	111100	1946450	12990	12990	12990	12990	0
568	20240702	111000	1946450	12990	12990	12990	12990	0
569	20240702	110900	1946450	12990	12990	12990	12990	0
570	20240702	110800	1946450	12990	12990	12990	12990	0
571	20240702	110700	1946450	12990	12990	12990	12990	0
572	20240702	110600	1946450	12990	12990	12990	12990	0
573	20240702	110500	1946450	12990	12990	12990	12990	0
574	20240702	110400	1946450	12990	12990	12990	12990	0
575	20240702	110300	1946450	12990	12990	12990	12990	0
576	20240702	110200	1946450	12990	12990	12990	12990	0
577	20240702	110100	1946450	12990	12990	12990	12990	0
578	20240702	110000	1946450	12990	12990	12990	12990	0
579	20240702	105900	1946450	12990	12990	12990	12990	0
580	20240702	105800	1946450	12990	12990	12990	12990	0
581	20240702	105700	1946450	12990	12990	12990	12990	0
582	20240702	105600	1946450	12990	12990	12990	12990	0
583	20240702	105500	1946450	12990	12990	12990	12990	0
584	20240702	105400	1946450	12990	12990	12990	12990	0
585	20240702	105300	1946450	12990	12990	12990	12990	0
586	20240702	105200	1946450	12990	12990	12990	12990	0
587	20240702	105100	1946450	12990	12990	12990	12990	0
588	20240702	105000	1946450	12990	12990	12990	12990	0
589	20240702	104900	1946450	12990	12990	12990	12990	0
590	20240702	104800	1946450	12990	12990	12990	12990	0
591	20240702	104700	1946450	12990	12990	12990	12990	0
592	20240702	104600	1946450	12990	12990	12990	12990	0
593	20240702	104500	1946450	12990	12990	12990	12990	0
594	20240702	104400	1946450	12990	12990	12990	12990	0
595	20240702	104300	1946450	12990	12990	12990	12990	0
596	20240702	104200	1946450	12990	12990	12990	12990	0
597	20240702	104100	1946450	12990	12990	12990	12990	0
598	20240702	104000	1946450	12990	12990	12990	12990	0
599	20240702	103900	1946450	12990	12990	12990	12990	0
600	20240702	103800	1946450	12990	12990	12990	12990	0
601	20240702	103700	1946450	12990	12990	12990	12990	0
602	20240702	103600	1946450	12990	12990	12990	12990	0
603	20240702	103500	1946450	12990	12990	12990	12990	0
604	20240702	103400	1946450	12990	12990	12990	12990	0
605	20240702	103300	1946450	12990	12990	12990	12990	0
606	20240702	103200	1946450	12990	12990	12990	12990	0
607	20240702	103100	1946450	12990	12990	12990	12990	0
608	20240702	103000	1946450	12990	12990	12990	12990	0
609	20240702	102900	1946450	12990	12990	12990	12990	0
610	20240702	102800	1946450	12990	12990	12990	12990	0
611	20240702	102700	1946450	12990	12990	12990	12990	0
612	20240702	102600	1946450	12990	12990	12990	12990	0
613	20240702	102500	1946450	12990	12990	12990	12990	0
614	20240702	102400	1946450	12990	12990	12990	12990	0
615	20240702	102300	1946450	12990	12990	12990	12990	0
616	20240702	102200	1946450	12990	12990	12990	12990	0
617	20240702	102100	1946450	12990	12990	12990	12990	0
618	20240702	102000	1946450	12990	12990	12990	12990	0
619	20240702	101900	1946450	12990	12990	12990	12990	0
620	20240702	101800	1946450	12990	12990	12990	12990	0
621	20240702	101700	1946450	12990	12990	12990	12990	0
622	20240702	101600	1946450	12990	12990	12990	12990	0
623	20240702	101500	1946450	12990	12990	12990	12990	0
624	20240702	101400	1946450	12990	12990	12990	12990	0
625	20240702	101300	1946450	12990	12990	12990	12990	0
626	20240702	101200	1946450	12990	12990	12990	12990	0
627	20240702	101100	1946450	12990	12990	12990	12990	0
628	20240702	101000	1946450	12990	12990	12990	12990	0
629	20240702	100900	1946450	12990	12990	12990	12990	0
630	20240702	100800	1946450	12990	12990	12990	12990	0
631	20240702	100700	1946450	12990	12990	12990	12990	0
632	20240702	100600	1946450	12990	12990	12990	12990	0
633	20240702	100500	1946450	12990	12990	12990	12990	0
634	20240702	100400	1946450	12990	12990	12990	12990	0
635	20240702	100300	1946450	12990	12990	12990	12990	0
636	20240702	100200	1946450	12990	12990	12990	12990	0
637	20240702	100100	1946450	12990	12990	12990	12990	0
638	20240702	100000	1946450	12990	12990	12990	12990	0
639	20240702	095900	1946450	12990	12990	12990	12990	0
640	20240702	095800	1946450	12990	12990	12990	12990	0
641	20240702	095700	1946450	12990	12990	12990	12990	0
642	20240702	095600	1946450	12990	12990	12990	12990	0
643	20240702	095500	1946450	12990	12990	12990	12990	0
644	20240702	095400	1946450	12990	12990	12990	12990	0
645	20240702	095300	1946450	12990	12990	12990	12990	0
646	20240702	095200	1946450	12990	12990	12990	12990	0
647	20240702	095100	1946450	12990	12990	12990	12990	0
648	20240702	095000	1946450	12990	12990	12990	12990	0
649	20240702	094900	1946450	12990	12990	12990	12990	0
650	20240702	094800	1946450	12990	12990	12990	12990	0
651	20240702	094700	1946450	12990	12940	12990	12940	140
652	20240702	094600	129900	12990	12990	12990	12990	0
653	20240702	094500	129900	12990	12990	12990	12990	0
654	20240702	094400	129900	12990	12990	12990	12990	0
655	20240702	094300	129900	12990	12990	12990	12990	0
656	20240702	094200	129900	12990	12990	12990	12990	0
657	20240702	094100	129900	12990	12990	12990	12990	0
658	20240702	094000	129900	12990	12990	12990	12990	0
659	20240702	093900	129900	12990	12990	12990	12990	0
660	20240702	093800	129900	12990	12990	12990	12990	0
661	20240702	093700	129900	12990	12990	12990	12990	0
662	20240702	093600	129900	12990	12990	12990	12990	0
663	20240702	093500	129900	12990	12990	12990	12990	0
664	20240702	093400	129900	12990	12990	12990	12990	0
665	20240702	093300	129900	12990	12990	12990	12990	0
666	20240702	093200	129900	12990	12990	12990	12990	0
667	20240702	093100	129900	12990	12990	12990	12990	0
668	20240702	093000	129900	12990	12990	12990	12990	0
669	20240702	092900	129900	12990	12990	12990	12990	0
670	20240702	092800	129900	12990	12990	12990	12990	0
671	20240702	092700	129900	12990	12990	12990	12990	0
672	20240702	092600	129900	12990	12990	12990	12990	0
673	20240702	092500	129900	12990	12990	12990	12990	0
674	20240702	092400	129900	12990	12990	12990	12990	0
675	20240702	092300	129900	12990	12990	12990	12990	0
676	20240702	092200	129900	12990	12990	12990	12990	0
677	20240702	092100	129900	12990	12990	12990	12990	0
678	20240702	092000	129900	12990	12990	12990	12990	0
679	20240702	091900	129900	12990	12990	12990	12990	0
680	20240702	091800	129900	12990	12990	12990	12990	0
681	20240702	091700	129900	12990	12990	12990	12990	0
682	20240702	091600	129900	12990	12990	12990	12990	0
683	20240702	091500	129900	12990	12990	12990	12990	0
684	20240702	091400	129900	12990	12990	12990	12990	0
685	20240702	091300	129900	12990	12990	12990	12990	0
686	20240702	091200	129900	12990	12990	12990	12990	0
687	20240702	091100	129900	12990	12990	12990	12990	0
688	20240702	091000	129900	12990	12990	12990	12990	0
689	20240702	090900	129900	12990	12990	12990	12990	0
690	20240702	090800	129900	12990	12990	12990	12990	0
691	20240702	090700	129900	12990	12990	12990	12990	10
692	20240702	090600	0	12970	12970	12970	12970	0
693	20240702	090500	0	12970	12970	12970	12970	0
694	20240702	090400	0	12970	12970	12970	12970	0
695	20240702	090300	0	12970	12970	12970	12970	0
696	20240702	090200	0	12970	12970	12970	12970	0
697	20240702	090100	0	12970	12970	12970	12970	0
698	20240702	090000	0	12970	12970	12970	12970	0