KissMeData/217950/min/candle-20240710.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240710	205300	1795650	26800	26800	26800	26800	5
3	20240710	205200	1795650	26800	26800	26800	26800	0
4	20240710	205100	1795650	26800	26800	26800	26800	0
5	20240710	205000	1795650	26800	26800	26800	26800	0
6	20240710	204900	1795650	26800	26800	26800	26800	0
7	20240710	204800	1795650	26800	26800	26800	26800	0
8	20240710	204700	1795650	26800	26800	26800	26800	0
9	20240710	204600	1795650	26800	26800	26800	26800	0
10	20240710	204500	1795650	26800	26800	26800	26800	0
11	20240710	204400	1795650	26800	26800	26800	26800	0
12	20240710	204300	1795650	26800	26800	26800	26800	0
13	20240710	204200	1795650	26800	26800	26800	26800	0
14	20240710	204100	1795650	26800	26800	26800	26800	0
15	20240710	204000	1795650	26800	26800	26800	26800	0
16	20240710	203900	1795650	26800	26800	26800	26800	0
17	20240710	203800	1795650	26800	26800	26800	26800	0
18	20240710	203700	1795650	26800	26800	26800	26800	0
19	20240710	203600	1795650	26800	26800	26800	26800	0
20	20240710	203500	1795650	26800	26800	26800	26800	0
21	20240710	203400	1795650	26800	26800	26800	26800	0
22	20240710	203300	1795650	26800	26800	26800	26800	0
23	20240710	203200	1795650	26800	26800	26800	26800	0
24	20240710	203100	1795650	26800	26800	26800	26800	0
25	20240710	203000	1795650	26800	26800	26800	26800	0
26	20240710	202900	1795650	26800	26800	26800	26800	0
27	20240710	202800	1795650	26800	26800	26800	26800	0
28	20240710	202700	1795650	26800	26800	26800	26800	0
29	20240710	202600	1795650	26800	26800	26800	26800	0
30	20240710	202500	1795650	26800	26800	26800	26800	0
31	20240710	202400	1795650	26800	26800	26800	26800	0
32	20240710	202300	1795650	26800	26800	26800	26800	5
33	20240710	202200	1795650	26800	26800	26800	26800	0
34	20240710	202100	1795650	26800	26800	26800	26800	0
35	20240710	202000	1795650	26800	26800	26800	26800	0
36	20240710	201900	1795650	26800	26800	26800	26800	0
37	20240710	201800	1795650	26800	26800	26800	26800	0
38	20240710	201700	1795650	26800	26800	26800	26800	0
39	20240710	201600	1795650	26800	26800	26800	26800	0
40	20240710	201500	1795650	26800	26800	26800	26800	0
41	20240710	201400	1795650	26800	26800	26800	26800	0
42	20240710	201300	1795650	26800	26800	26800	26800	0
43	20240710	201200	1795650	26800	26800	26800	26800	0
44	20240710	201100	1795650	26800	26800	26800	26800	0
45	20240710	201000	1795650	26800	26800	26800	26800	0
46	20240710	200900	1795650	26800	26800	26800	26800	0
47	20240710	200800	1795650	26800	26800	26800	26800	0
48	20240710	200700	1795650	26800	26800	26800	26800	0
49	20240710	200600	1795650	26800	26800	26800	26800	0
50	20240710	200500	1795650	26800	26800	26800	26800	0
51	20240710	200400	1795650	26800	26800	26800	26800	0
52	20240710	200300	1795650	26800	26800	26800	26800	0
53	20240710	200200	1795650	26800	26800	26800	26800	0
54	20240710	200100	1795650	26800	26800	26800	26800	0
55	20240710	200000	1795650	26800	26800	26800	26800	0
56	20240710	195900	1795650	26800	26800	26800	26800	0
57	20240710	195800	1795650	26800	26800	26800	26800	0
58	20240710	195700	1795650	26800	26800	26800	26800	0
59	20240710	195600	1795650	26800	26800	26800	26800	0
60	20240710	195500	1795650	26800	26800	26800	26800	0
61	20240710	195400	1795650	26800	26800	26800	26800	0
62	20240710	195300	1795650	26800	26800	26800	26800	5
63	20240710	195200	1795650	26800	26800	26800	26800	0
64	20240710	195100	1795650	26800	26800	26800	26800	0
65	20240710	195000	1795650	26800	26800	26800	26800	0
66	20240710	194900	1795650	26800	26800	26800	26800	0
67	20240710	194800	1795650	26800	26800	26800	26800	0
68	20240710	194700	1795650	26800	26800	26800	26800	0
69	20240710	194600	1795650	26800	26800	26800	26800	0
70	20240710	194500	1795650	26800	26800	26800	26800	0
71	20240710	194400	1795650	26800	26800	26800	26800	0
72	20240710	194300	1795650	26800	26800	26800	26800	0
73	20240710	194200	1795650	26800	26800	26800	26800	0
74	20240710	194100	1795650	26800	26800	26800	26800	0
75	20240710	194000	1795650	26800	26800	26800	26800	0
76	20240710	193900	1795650	26800	26800	26800	26800	0
77	20240710	193800	1795650	26800	26800	26800	26800	0
78	20240710	193700	1795650	26800	26800	26800	26800	0
79	20240710	193600	1795650	26800	26800	26800	26800	0
80	20240710	193500	1795650	26800	26800	26800	26800	0
81	20240710	193400	1795650	26800	26800	26800	26800	0
82	20240710	193300	1795650	26800	26800	26800	26800	0
83	20240710	193200	1795650	26800	26800	26800	26800	0
84	20240710	193100	1795650	26800	26800	26800	26800	0
85	20240710	193000	1795650	26800	26800	26800	26800	0
86	20240710	192900	1795650	26800	26800	26800	26800	0
87	20240710	192800	1795650	26800	26800	26800	26800	0
88	20240710	192700	1795650	26800	26800	26800	26800	0
89	20240710	192600	1795650	26800	26800	26800	26800	0
90	20240710	192500	1795650	26800	26800	26800	26800	0
91	20240710	192400	1795650	26800	26800	26800	26800	0
92	20240710	192300	1795650	26800	26800	26800	26800	5
93	20240710	192200	1795650	26800	26800	26800	26800	0
94	20240710	192100	1795650	26800	26800	26800	26800	0
95	20240710	192000	1795650	26800	26800	26800	26800	0
96	20240710	191900	1795650	26800	26800	26800	26800	0
97	20240710	191800	1795650	26800	26800	26800	26800	0
98	20240710	191700	1795650	26800	26800	26800	26800	0
99	20240710	191600	1795650	26800	26800	26800	26800	0
100	20240710	191500	1795650	26800	26800	26800	26800	0
101	20240710	191400	1795650	26800	26800	26800	26800	0
102	20240710	191300	1795650	26800	26800	26800	26800	0
103	20240710	191200	1795650	26800	26800	26800	26800	0
104	20240710	191100	1795650	26800	26800	26800	26800	0
105	20240710	191000	1795650	26800	26800	26800	26800	0
106	20240710	190900	1795650	26800	26800	26800	26800	0
107	20240710	190800	1795650	26800	26800	26800	26800	0
108	20240710	190700	1795650	26800	26800	26800	26800	0
109	20240710	190600	1795650	26800	26800	26800	26800	0
110	20240710	190500	1795650	26800	26800	26800	26800	0
111	20240710	190400	1795650	26800	26800	26800	26800	0
112	20240710	190300	1795650	26800	26800	26800	26800	0
113	20240710	190200	1795650	26800	26800	26800	26800	0
114	20240710	190100	1795650	26800	26800	26800	26800	0
115	20240710	190000	1795650	26800	26800	26800	26800	0
116	20240710	185900	1795650	26800	26800	26800	26800	0
117	20240710	185800	1795650	26800	26800	26800	26800	0
118	20240710	185700	1795650	26800	26800	26800	26800	0
119	20240710	185600	1795650	26800	26800	26800	26800	0
120	20240710	185500	1795650	26800	26800	26800	26800	0
121	20240710	185400	1795650	26800	26800	26800	26800	0
122	20240710	185300	1795650	26800	26800	26800	26800	5
123	20240710	185200	1795650	26800	26800	26800	26800	0
124	20240710	185100	1795650	26800	26800	26800	26800	0
125	20240710	185000	1795650	26800	26800	26800	26800	0
126	20240710	184900	1795650	26800	26800	26800	26800	0
127	20240710	184800	1795650	26800	26800	26800	26800	0
128	20240710	184700	1795650	26800	26800	26800	26800	0
129	20240710	184600	1795650	26800	26800	26800	26800	0
130	20240710	184500	1795650	26800	26800	26800	26800	0
131	20240710	184400	1795650	26800	26800	26800	26800	0
132	20240710	184300	1795650	26800	26800	26800	26800	0
133	20240710	184200	1795650	26800	26800	26800	26800	0
134	20240710	184100	1795650	26800	26800	26800	26800	0
135	20240710	184000	1795650	26800	26800	26800	26800	0
136	20240710	183900	1795650	26800	26800	26800	26800	0
137	20240710	183800	1795650	26800	26800	26800	26800	0
138	20240710	183700	1795650	26800	26800	26800	26800	0
139	20240710	183600	1795650	26800	26800	26800	26800	0
140	20240710	183500	1795650	26800	26800	26800	26800	0
141	20240710	183400	1795650	26800	26800	26800	26800	0
142	20240710	183300	1795650	26800	26800	26800	26800	0
143	20240710	183200	1795650	26800	26800	26800	26800	0
144	20240710	183100	1795650	26800	26800	26800	26800	0
145	20240710	183000	1795650	26800	26800	26800	26800	0
146	20240710	182900	1795650	26800	26800	26800	26800	0
147	20240710	182800	1795650	26800	26800	26800	26800	0
148	20240710	182700	1795650	26800	26800	26800	26800	0
149	20240710	182600	1795650	26800	26800	26800	26800	0
150	20240710	182500	1795650	26800	26800	26800	26800	0
151	20240710	182400	1795650	26800	26800	26800	26800	0
152	20240710	182300	1795650	26800	26800	26800	26800	5
153	20240710	182200	1795650	26800	26800	26800	26800	0
154	20240710	182100	1795650	26800	26800	26800	26800	0
155	20240710	182000	1795650	26800	26800	26800	26800	0
156	20240710	181900	1795650	26800	26800	26800	26800	0
157	20240710	181800	1795650	26800	26800	26800	26800	0
158	20240710	181700	1795650	26800	26800	26800	26800	0
159	20240710	181600	1795650	26800	26800	26800	26800	0
160	20240710	181500	1795650	26800	26800	26800	26800	0
161	20240710	181400	1795650	26800	26800	26800	26800	0
162	20240710	181300	1795650	26800	26800	26800	26800	0
163	20240710	181200	1795650	26800	26800	26800	26800	0
164	20240710	181100	1795650	26800	26800	26800	26800	0
165	20240710	181000	1795650	26800	26800	26800	26800	0
166	20240710	180900	1795650	26800	26800	26800	26800	0
167	20240710	180800	1795650	26800	26800	26800	26800	0
168	20240710	180700	1795650	26800	26800	26800	26800	0
169	20240710	180600	1795650	26800	26800	26800	26800	0
170	20240710	180500	1795650	26800	26800	26800	26800	0
171	20240710	180400	1795650	26800	26800	26800	26800	0
172	20240710	180300	1795650	26800	26800	26800	26800	0
173	20240710	180200	1795650	26800	26800	26800	26800	0
174	20240710	180100	1795650	26800	26800	26800	26800	0
175	20240710	180000	1795650	26800	26800	26800	26800	0
176	20240710	175900	1795650	26800	26800	26800	26800	0
177	20240710	175800	1795650	26800	26800	26800	26800	0
178	20240710	175700	1795650	26800	26800	26800	26800	0
179	20240710	175600	1795650	26800	26800	26800	26800	0
180	20240710	175500	1795650	26800	26800	26800	26800	0
181	20240710	175400	1795650	26800	26800	26800	26800	0
182	20240710	175300	1795650	26800	26800	26800	26800	5
183	20240710	175200	1795650	26800	26800	26800	26800	0
184	20240710	175100	1795650	26800	26800	26800	26800	0
185	20240710	175000	1795650	26800	26800	26800	26800	0
186	20240710	174900	1795650	26800	26800	26800	26800	0
187	20240710	174800	1795650	26800	26800	26800	26800	0
188	20240710	174700	1795650	26800	26800	26800	26800	0
189	20240710	174600	1795650	26800	26800	26800	26800	0
190	20240710	174500	1795650	26800	26800	26800	26800	0
191	20240710	174400	1795650	26800	26800	26800	26800	0
192	20240710	174300	1795650	26800	26800	26800	26800	0
193	20240710	174200	1795650	26800	26800	26800	26800	0
194	20240710	174100	1795650	26800	26800	26800	26800	0
195	20240710	174000	1795650	26800	26800	26800	26800	0
196	20240710	173900	1795650	26800	26800	26800	26800	0
197	20240710	173800	1795650	26800	26800	26800	26800	0
198	20240710	173700	1795650	26800	26800	26800	26800	0
199	20240710	173600	1795650	26800	26800	26800	26800	0
200	20240710	173500	1795650	26800	26800	26800	26800	0
201	20240710	173400	1795650	26800	26800	26800	26800	0
202	20240710	173300	1795650	26800	26800	26800	26800	0
203	20240710	173200	1795650	26800	26800	26800	26800	0
204	20240710	173100	1795650	26800	26800	26800	26800	0
205	20240710	173000	1795650	26800	26800	26800	26800	0
206	20240710	172900	1795650	26800	26800	26800	26800	0
207	20240710	172800	1795650	26800	26800	26800	26800	0
208	20240710	172700	1795650	26800	26800	26800	26800	0
209	20240710	172600	1795650	26800	26800	26800	26800	0
210	20240710	172500	1795650	26800	26800	26800	26800	0
211	20240710	172400	1795650	26800	26800	26800	26800	0
212	20240710	172300	1795650	26800	26800	26800	26800	5
213	20240710	172200	1795650	26800	26800	26800	26800	0
214	20240710	172100	1795650	26800	26800	26800	26800	0
215	20240710	172000	1795650	26800	26800	26800	26800	0
216	20240710	171900	1795650	26800	26800	26800	26800	0
217	20240710	171800	1795650	26800	26800	26800	26800	0
218	20240710	171700	1795650	26800	26800	26800	26800	0
219	20240710	171600	1795650	26800	26800	26800	26800	0
220	20240710	171500	1795650	26800	26800	26800	26800	0
221	20240710	171400	1795650	26800	26800	26800	26800	0
222	20240710	171300	1795650	26800	26800	26800	26800	0
223	20240710	171200	1795650	26800	26800	26800	26800	0
224	20240710	171100	1795650	26800	26800	26800	26800	0
225	20240710	171000	1795650	26800	26800	26800	26800	0
226	20240710	170900	1795650	26800	26800	26800	26800	0
227	20240710	170800	1795650	26800	26800	26800	26800	0
228	20240710	170700	1795650	26800	26800	26800	26800	0
229	20240710	170600	1795650	26800	26800	26800	26800	0
230	20240710	170500	1795650	26800	26800	26800	26800	0
231	20240710	170400	1795650	26800	26800	26800	26800	0
232	20240710	170300	1795650	26800	26800	26800	26800	0
233	20240710	170200	1795650	26800	26800	26800	26800	0
234	20240710	170100	1795650	26800	26800	26800	26800	0
235	20240710	170000	1795650	26800	26800	26800	26800	0
236	20240710	165900	1795650	26800	26800	26800	26800	0
237	20240710	165800	1795650	26800	26800	26800	26800	0
238	20240710	165700	1795650	26800	26800	26800	26800	0
239	20240710	165600	1795650	26800	26800	26800	26800	0
240	20240710	165500	1795650	26800	26800	26800	26800	0
241	20240710	165400	1795650	26800	26800	26800	26800	0
242	20240710	165300	1795650	26800	26800	26800	26800	5
243	20240710	165200	1795650	26800	26800	26800	26800	0
244	20240710	165100	1795650	26800	26800	26800	26800	0
245	20240710	165000	1795650	26800	26800	26800	26800	0
246	20240710	164900	1795650	26800	26800	26800	26800	0
247	20240710	164800	1795650	26800	26800	26800	26800	0
248	20240710	164700	1795650	26800	26800	26800	26800	0
249	20240710	164600	1795650	26800	26800	26800	26800	0
250	20240710	164500	1795650	26800	26800	26800	26800	0
251	20240710	164400	1795650	26800	26800	26800	26800	0
252	20240710	164300	1795650	26800	26800	26800	26800	0
253	20240710	164200	1795650	26800	26800	26800	26800	0
254	20240710	164100	1795650	26800	26800	26800	26800	0
255	20240710	164000	1795650	26800	26800	26800	26800	0
256	20240710	163900	1795650	26800	26800	26800	26800	0
257	20240710	163800	1795650	26800	26800	26800	26800	0
258	20240710	163700	1795650	26800	26800	26800	26800	0
259	20240710	163600	1795650	26800	26800	26800	26800	0
260	20240710	163500	1795650	26800	26800	26800	26800	0
261	20240710	163400	1795650	26800	26800	26800	26800	0
262	20240710	163300	1795650	26800	26800	26800	26800	0
263	20240710	163200	1795650	26800	26800	26800	26800	0
264	20240710	163100	1795650	26800	26800	26800	26800	0
265	20240710	163000	1795650	26800	26800	26800	26800	0
266	20240710	162900	1795650	26800	26800	26800	26800	0
267	20240710	162800	1795650	26800	26800	26800	26800	0
268	20240710	162700	1795650	26800	26800	26800	26800	0
269	20240710	162600	1795650	26800	26800	26800	26800	0
270	20240710	162500	1795650	26800	26800	26800	26800	0
271	20240710	162400	1795650	26800	26800	26800	26800	0
272	20240710	162300	1795650	26800	26800	26800	26800	5
273	20240710	162200	1795650	26800	26800	26800	26800	0
274	20240710	162100	1795650	26800	26800	26800	26800	0
275	20240710	162000	1795650	26800	26800	26800	26800	0
276	20240710	161900	1795650	26800	26800	26800	26800	0
277	20240710	161800	1795650	26800	26800	26800	26800	0
278	20240710	161700	1795650	26800	26800	26800	26800	0
279	20240710	161600	1795650	26800	26800	26800	26800	0
280	20240710	161500	1795650	26800	26800	26800	26800	0
281	20240710	161400	1795650	26800	26800	26800	26800	0
282	20240710	161300	1795650	26800	26800	26800	26800	0
283	20240710	161200	1795650	26800	26800	26800	26800	0
284	20240710	161100	1795650	26800	26800	26800	26800	0
285	20240710	161000	1795650	26800	26800	26800	26800	0
286	20240710	160900	1795650	26800	26800	26800	26800	0
287	20240710	160800	1795650	26800	26800	26800	26800	0
288	20240710	160700	1795650	26800	26800	26800	26800	0
289	20240710	160600	1795650	26800	26800	26800	26800	0
290	20240710	160500	1795650	26800	26800	26800	26800	0
291	20240710	160400	1795650	26800	26800	26800	26800	0
292	20240710	160300	1795650	26800	26800	26800	26800	0
293	20240710	160200	1795650	26800	26800	26800	26800	0
294	20240710	160100	1795650	26800	26800	26800	26800	0
295	20240710	160000	1795650	26800	26800	26800	26800	0
296	20240710	155900	1795650	26800	26800	26800	26800	0
297	20240710	155800	1795650	26800	26800	26800	26800	0
298	20240710	155700	1795650	26800	26800	26800	26800	0
299	20240710	155600	1795650	26800	26800	26800	26800	0
300	20240710	155500	1795650	26800	26800	26800	26800	0
301	20240710	155400	1795650	26800	26800	26800	26800	0
302	20240710	155300	1795650	26800	26800	26800	26800	5
303	20240710	155200	1795650	26800	26800	26800	26800	0
304	20240710	155100	1795650	26800	26800	26800	26800	0
305	20240710	155000	1795650	26800	26800	26800	26800	0
306	20240710	154900	1795650	26800	26800	26800	26800	0
307	20240710	154800	1795650	26800	26800	26800	26800	0
308	20240710	154700	1795650	26800	26800	26800	26800	0
309	20240710	154600	1795650	26800	26800	26800	26800	0
310	20240710	154500	1795650	26800	26800	26800	26800	0
311	20240710	154400	1795650	26800	26800	26800	26800	0
312	20240710	154300	1795650	26800	26800	26800	26800	0
313	20240710	154200	1795650	26800	26800	26800	26800	0
314	20240710	154100	1795650	26800	26800	26800	26800	0
315	20240710	154000	1795650	26800	26800	26800	26800	0
316	20240710	153900	1795650	26800	26800	26800	26800	0
317	20240710	153800	1795650	26800	26800	26800	26800	0
318	20240710	153700	1795650	26800	26800	26800	26800	0
319	20240710	153600	1795650	26800	26800	26800	26800	0
320	20240710	153500	1795650	26800	26800	26800	26800	0
321	20240710	153400	1795650	26800	26800	26800	26800	0
322	20240710	153300	1795650	26800	26800	26800	26800	0
323	20240710	153200	1795650	26800	26800	26800	26800	0
324	20240710	153100	1795650	26800	26800	26800	26800	0
325	20240710	153000	1795650	26800	26800	26800	26800	5
326	20240710	152900	1661650	26900	26900	26900	26900	0
327	20240710	152800	1661650	26900	26900	26900	26900	0
328	20240710	152700	1661650	26900	26900	26900	26900	0
329	20240710	152600	1661650	26900	26900	26900	26900	0
330	20240710	152500	1661650	26900	26900	26900	26900	0
331	20240710	152400	1661650	26900	26900	26900	26900	0
332	20240710	152300	1661650	26900	26900	26900	26900	0
333	20240710	152200	1661650	26900	26900	26900	26900	0
334	20240710	152100	1661650	26900	26900	26900	26900	0
335	20240710	152000	1661650	26900	26900	26900	26900	0
336	20240710	151900	1661650	26900	26900	26900	26900	0
337	20240710	151800	1661650	26900	26900	26900	26900	0
338	20240710	151700	1661650	26900	26900	26900	26900	0
339	20240710	151600	1661650	26900	26900	26900	26900	0
340	20240710	151500	1661650	26900	26900	26900	26900	0
341	20240710	151400	1661650	26900	26900	26900	26900	0
342	20240710	151300	1661650	26900	26900	26900	26900	0
343	20240710	151200	1661650	26900	26900	26900	26900	0
344	20240710	151100	1661650	26900	26900	26900	26900	0
345	20240710	151000	1661650	26900	26900	26900	26900	0
346	20240710	150900	1661650	26900	26900	26900	26900	0
347	20240710	150800	1661650	26900	26900	26900	26900	0
348	20240710	150700	1661650	26900	26900	26900	26900	0
349	20240710	150600	1661650	26900	26900	26900	26900	0
350	20240710	150500	1661650	26900	26900	26900	26900	0
351	20240710	150400	1661650	26900	26900	26900	26900	0
352	20240710	150300	1661650	26900	26900	26900	26900	0
353	20240710	150200	1661650	26900	26900	26900	26900	0
354	20240710	150100	1661650	26900	26900	26900	26900	0
355	20240710	150000	1661650	26900	26900	26900	26900	0
356	20240710	145900	1661650	26900	26900	26900	26900	0
357	20240710	145800	1661650	26900	26900	26900	26900	0
358	20240710	145700	1661650	26900	26900	26900	26900	0
359	20240710	145600	1661650	26900	26900	26900	26900	0
360	20240710	145500	1661650	26900	26900	26900	26900	0
361	20240710	145400	1661650	26900	26900	26900	26900	0
362	20240710	145300	1661650	26900	26900	26900	26900	0
363	20240710	145200	1661650	26900	26900	26900	26900	0
364	20240710	145100	1661650	26900	26900	26900	26900	0
365	20240710	145000	1661650	26900	26900	26900	26900	0
366	20240710	144900	1661650	26900	26900	26900	26900	0
367	20240710	144800	1661650	26900	26900	26900	26900	0
368	20240710	144700	1661650	26900	26900	26900	26900	0
369	20240710	144600	1661650	26900	26900	26900	26900	0
370	20240710	144500	1661650	26900	26900	26900	26900	0
371	20240710	144400	1661650	26900	26900	26900	26900	0
372	20240710	144300	1661650	26900	26900	26900	26900	0
373	20240710	144200	1661650	26900	26900	26900	26900	0
374	20240710	144100	1661650	26900	26900	26900	26900	0
375	20240710	144000	1661650	26900	26900	26900	26900	0
376	20240710	143900	1661650	26900	26900	26900	26900	0
377	20240710	143800	1661650	26900	26900	26900	26900	0
378	20240710	143700	1661650	26900	26900	26900	26900	0
379	20240710	143600	1661650	26900	26900	26900	26900	0
380	20240710	143500	1661650	26900	26900	26900	26900	0
381	20240710	143400	1661650	26900	26900	26900	26900	0
382	20240710	143300	1661650	26900	26900	26900	26900	0
383	20240710	143200	1661650	26900	26900	26900	26900	0
384	20240710	143100	1661650	26900	26900	26900	26900	0
385	20240710	143000	1661650	26900	26900	26900	26900	0
386	20240710	142900	1661650	26900	26900	26900	26900	0
387	20240710	142800	1661650	26900	26900	26900	26900	0
388	20240710	142700	1661650	26900	26900	26900	26900	0
389	20240710	142600	1661650	26900	26900	26900	26900	0
390	20240710	142500	1661650	26900	26900	26900	26900	0
391	20240710	142400	1661650	26900	26900	26900	26900	0
392	20240710	142300	1661650	26900	26900	26900	26900	0
393	20240710	142200	1661650	26900	26900	26900	26900	0
394	20240710	142100	1661650	26900	26900	26900	26900	0
395	20240710	142000	1661650	26900	26900	26900	26900	0
396	20240710	141900	1661650	26900	26900	26900	26900	0
397	20240710	141800	1661650	26900	26900	26900	26900	0
398	20240710	141700	1661650	26900	26900	26900	26900	0
399	20240710	141600	1661650	26900	26900	26900	26900	0
400	20240710	141500	1661650	26900	26900	26900	26900	0
401	20240710	141400	1661650	26900	26900	26900	26900	0
402	20240710	141300	1661650	26900	26900	26900	26900	0
403	20240710	141200	1661650	26900	26900	26900	26900	0
404	20240710	141100	1661650	26900	26900	26900	26900	0
405	20240710	141000	1661650	26900	26900	26900	26900	0
406	20240710	140900	1661650	26900	26900	26900	26900	0
407	20240710	140800	1661650	26900	26900	26900	26900	0
408	20240710	140700	1661650	26900	26900	26900	26900	0
409	20240710	140600	1661650	26900	26900	26900	26900	0
410	20240710	140500	1661650	26900	26900	26900	26900	0
411	20240710	140400	1661650	26900	26900	26900	26900	0
412	20240710	140300	1661650	26900	26900	26900	26900	0
413	20240710	140200	1661650	26900	26900	26900	26900	0
414	20240710	140100	1661650	26900	26900	26900	26900	0
415	20240710	140000	1661650	26900	26900	26900	26900	0
416	20240710	135900	1661650	26900	26900	26900	26900	0
417	20240710	135800	1661650	26900	26900	26900	26900	0
418	20240710	135700	1661650	26900	26900	26900	26900	0
419	20240710	135600	1661650	26900	26900	26900	26900	0
420	20240710	135500	1661650	26900	26900	26900	26900	0
421	20240710	135400	1661650	26900	26900	26900	26900	0
422	20240710	135300	1661650	26900	26900	26900	26900	0
423	20240710	135200	1661650	26900	26900	26900	26900	0
424	20240710	135100	1661650	26900	26900	26900	26900	0
425	20240710	135000	1661650	26900	26900	26900	26900	0
426	20240710	134900	1661650	26900	26900	26900	26900	0
427	20240710	134800	1661650	26900	26900	26900	26900	0
428	20240710	134700	1661650	26900	26900	26900	26900	0
429	20240710	134600	1661650	26900	26900	26900	26900	0
430	20240710	134500	1661650	26900	26900	26900	26900	0
431	20240710	134400	1661650	26900	26900	26900	26900	0
432	20240710	134300	1661650	26900	26900	26900	26900	0
433	20240710	134200	1661650	26900	26900	26900	26900	0
434	20240710	134100	1661650	26900	26900	26900	26900	0
435	20240710	134000	1661650	26900	26900	26900	26900	0
436	20240710	133900	1661650	26900	26900	26900	26900	0
437	20240710	133800	1661650	26900	26900	26900	26900	0
438	20240710	133700	1661650	26900	26900	26900	26900	0
439	20240710	133600	1661650	26900	26900	26900	26900	0
440	20240710	133500	1661650	26900	26900	26900	26900	0
441	20240710	133400	1661650	26900	26900	26900	26900	0
442	20240710	133300	1661650	26900	26900	26900	26900	0
443	20240710	133200	1661650	26900	26900	26900	26900	0
444	20240710	133100	1661650	26900	26900	26900	26900	0
445	20240710	133000	1661650	26900	26900	26900	26900	0
446	20240710	132900	1661650	26900	26900	26900	26900	0
447	20240710	132800	1661650	26900	26900	26900	26900	0
448	20240710	132700	1661650	26900	26900	26900	26900	0
449	20240710	132600	1661650	26900	26900	26900	26900	0
450	20240710	132500	1661650	26900	26900	26900	26900	0
451	20240710	132400	1661650	26900	26900	26900	26900	0
452	20240710	132300	1661650	26900	26900	26900	26900	0
453	20240710	132200	1661650	26900	26900	26900	26900	0
454	20240710	132100	1661650	26900	26900	26900	26900	0
455	20240710	132000	1661650	26900	26900	26900	26900	0
456	20240710	131900	1661650	26900	26900	26900	26900	0
457	20240710	131800	1661650	26900	26900	26900	26900	0
458	20240710	131700	1661650	26900	26900	26900	26900	0
459	20240710	131600	1661650	26900	26900	26900	26900	0
460	20240710	131500	1661650	26900	26900	26900	26900	0
461	20240710	131400	1661650	26900	26900	26900	26900	0
462	20240710	131300	1661650	26900	26900	26900	26900	0
463	20240710	131200	1661650	26900	26900	26900	26900	0
464	20240710	131100	1661650	26900	26900	26900	26900	0
465	20240710	131000	1661650	26900	26900	26900	26900	0
466	20240710	130900	1661650	26900	26900	26900	26900	0
467	20240710	130800	1661650	26900	26900	26900	26900	0
468	20240710	130700	1661650	26900	26900	26900	26900	0
469	20240710	130600	1661650	26900	26900	26900	26900	0
470	20240710	130500	1661650	26900	26900	26900	26900	0
471	20240710	130400	1661650	26900	26900	26900	26900	0
472	20240710	130300	1661650	26900	26900	26900	26900	0
473	20240710	130200	1661650	26900	26900	26900	26900	0
474	20240710	130100	1661650	26900	26900	26900	26900	0
475	20240710	130000	1661650	26900	26900	26900	26900	0
476	20240710	125900	1661650	26900	26900	26900	26900	0
477	20240710	125800	1661650	26900	26900	26900	26900	0
478	20240710	125700	1661650	26900	26900	26900	26900	0
479	20240710	125600	1661650	26900	26900	26900	26900	0
480	20240710	125500	1661650	26900	26900	26900	26900	0
481	20240710	125400	1661650	26900	26900	26900	26900	0
482	20240710	125300	1661650	26900	26900	26900	26900	0
483	20240710	125200	1661650	26900	26900	26900	26900	0
484	20240710	125100	1661650	26900	26900	26900	26900	0
485	20240710	125000	1661650	26900	26900	26900	26900	0
486	20240710	124900	1661650	26900	26900	26900	26900	0
487	20240710	124800	1661650	26900	26900	26900	26900	0
488	20240710	124700	1661650	26900	26900	26900	26900	0
489	20240710	124600	1661650	26900	26900	26900	26900	0
490	20240710	124500	1661650	26900	26900	26900	26900	0
491	20240710	124400	1661650	26900	26900	26900	26900	0
492	20240710	124300	1661650	26900	26850	26900	26850	2
493	20240710	124200	1607900	26850	26850	26850	26850	0
494	20240710	124100	1607900	26850	26850	26850	26850	0
495	20240710	124000	1607900	26850	26850	26850	26850	0
496	20240710	123900	1607900	26850	26850	26850	26850	0
497	20240710	123800	1607900	26850	26850	26850	26850	0
498	20240710	123700	1607900	26850	26850	26850	26850	0
499	20240710	123600	1607900	26850	26850	26850	26850	0
500	20240710	123500	1607900	26850	26850	26850	26850	0
501	20240710	123400	1607900	26850	26850	26850	26850	0
502	20240710	123300	1607900	26850	26850	26850	26850	0
503	20240710	123200	1607900	26850	26850	26850	26850	0
504	20240710	123100	1607900	26850	26850	26850	26850	0
505	20240710	123000	1607900	26850	26850	26850	26850	0
506	20240710	122900	1607900	26850	26850	26850	26850	0
507	20240710	122800	1607900	26850	26850	26850	26850	0
508	20240710	122700	1607900	26850	26850	26850	26850	0
509	20240710	122600	1607900	26850	26850	26850	26850	0
510	20240710	122500	1607900	26850	26850	26850	26850	0
511	20240710	122400	1607900	26850	26850	26850	26850	0
512	20240710	122300	1607900	26850	26850	26850	26850	0
513	20240710	122200	1607900	26850	26850	26850	26850	0
514	20240710	122100	1607900	26850	26850	26850	26850	0
515	20240710	122000	1607900	26850	26850	26850	26850	7
516	20240710	121900	1419950	26850	26850	26850	26850	0
517	20240710	121800	1419950	26850	26850	26850	26850	3
518	20240710	121700	1339400	26850	26850	26850	26850	0
519	20240710	121600	1339400	26850	26850	26850	26850	0
520	20240710	121500	1339400	26850	26850	26850	26850	0
521	20240710	121400	1339400	26850	26850	26850	26850	0
522	20240710	121300	1339400	26850	26850	26850	26850	0
523	20240710	121200	1339400	26850	26850	26850	26850	0
524	20240710	121100	1339400	26850	26850	26850	26850	0
525	20240710	121000	1339400	26850	26850	26850	26850	0
526	20240710	120900	1339400	26850	26850	26850	26850	0
527	20240710	120800	1339400	26850	26850	26850	26850	0
528	20240710	120700	1339400	26850	26850	26850	26850	0
529	20240710	120600	1339400	26850	26850	26850	26850	0
530	20240710	120500	1339400	26850	26850	26850	26850	0
531	20240710	120400	1339400	26850	26850	26850	26850	0
532	20240710	120300	1339400	26850	26850	26850	26850	0
533	20240710	120200	1339400	26850	26850	26850	26850	0
534	20240710	120100	1339400	26850	26850	26850	26850	0
535	20240710	120000	1339400	26850	26850	26850	26850	0
536	20240710	115900	1339400	26850	26850	26850	26850	0
537	20240710	115800	1339400	26850	26850	26850	26850	0
538	20240710	115700	1339400	26850	26850	26850	26850	0
539	20240710	115600	1339400	26850	26850	26850	26850	0
540	20240710	115500	1339400	26850	26850	26850	26850	0
541	20240710	115400	1339400	26850	26850	26850	26850	0
542	20240710	115300	1339400	26850	26850	26850	26850	0
543	20240710	115200	1339400	26850	26850	26850	26850	0
544	20240710	115100	1339400	26850	26850	26850	26850	0
545	20240710	115000	1339400	26850	26850	26850	26850	0
546	20240710	114900	1339400	26850	26850	26850	26850	0
547	20240710	114800	1339400	26850	26850	26850	26850	0
548	20240710	114700	1339400	26850	26850	26850	26850	0
549	20240710	114600	1339400	26850	26850	26850	26850	0
550	20240710	114500	1339400	26850	26850	26850	26850	0
551	20240710	114400	1339400	26850	26850	26850	26850	0
552	20240710	114300	1339400	26850	26850	26850	26850	0
553	20240710	114200	1339400	26850	26850	26850	26850	0
554	20240710	114100	1339400	26850	26850	26850	26850	0
555	20240710	114000	1339400	26850	26850	26850	26850	0
556	20240710	113900	1339400	26850	26850	26850	26850	0
557	20240710	113800	1339400	26850	26850	26850	26850	0
558	20240710	113700	1339400	26850	26850	26850	26850	0
559	20240710	113600	1339400	26850	26850	26850	26850	0
560	20240710	113500	1339400	26850	26850	26850	26850	0
561	20240710	113400	1339400	26850	26850	26850	26850	0
562	20240710	113300	1339400	26850	26850	26850	26850	0
563	20240710	113200	1339400	26850	26850	26850	26850	0
564	20240710	113100	1339400	26850	26850	26850	26850	0
565	20240710	113000	1339400	26850	26850	26850	26850	0
566	20240710	112900	1339400	26850	26850	26850	26850	0
567	20240710	112800	1339400	26850	26850	26850	26850	0
568	20240710	112700	1339400	26850	26850	26850	26850	0
569	20240710	112600	1339400	26850	26850	26850	26850	0
570	20240710	112500	1339400	26850	26850	26850	26850	0
571	20240710	112400	1339400	26850	26850	26850	26850	0
572	20240710	112300	1339400	26850	26850	26850	26850	0
573	20240710	112200	1339400	26850	26850	26850	26850	0
574	20240710	112100	1339400	26850	26850	26850	26850	0
575	20240710	112000	1339400	26850	26850	26850	26850	0
576	20240710	111900	1339400	26850	26850	26850	26850	0
577	20240710	111800	1339400	26850	26850	26850	26850	0
578	20240710	111700	1339400	26850	26850	26850	26850	0
579	20240710	111600	1339400	26850	26850	26850	26850	0
580	20240710	111500	1339400	26850	26850	26850	26850	0
581	20240710	111400	1339400	26850	26850	26850	26850	0
582	20240710	111300	1339400	26850	26850	26850	26850	0
583	20240710	111200	1339400	26850	26850	26850	26850	0
584	20240710	111100	1339400	26850	26850	26850	26850	0
585	20240710	111000	1339400	26850	26850	26850	26850	0
586	20240710	110900	1339400	26850	26850	26850	26850	0
587	20240710	110800	1339400	26850	26850	26850	26850	0
588	20240710	110700	1339400	26850	26850	26850	26850	0
589	20240710	110600	1339400	26850	26850	26850	26850	0
590	20240710	110500	1339400	26850	26850	26850	26850	0
591	20240710	110400	1339400	26850	26850	26850	26850	0
592	20240710	110300	1339400	26850	26850	26850	26850	0
593	20240710	110200	1339400	26850	26850	26850	26850	0
594	20240710	110100	1339400	26850	26850	26850	26850	0
595	20240710	110000	1339400	26850	26850	26850	26850	0
596	20240710	105900	1339400	26850	26850	26850	26850	0
597	20240710	105800	1339400	26850	26850	26850	26850	0
598	20240710	105700	1339400	26850	26850	26850	26850	0
599	20240710	105600	1339400	26850	26850	26850	26850	0
600	20240710	105500	1339400	26850	26850	26850	26850	0
601	20240710	105400	1339400	26850	26850	26850	26850	0
602	20240710	105300	1339400	26850	26850	26850	26850	0
603	20240710	105200	1339400	26850	26850	26850	26850	0
604	20240710	105100	1339400	26850	26850	26850	26850	0
605	20240710	105000	1339400	26850	26850	26850	26850	0
606	20240710	104900	1339400	26850	26850	26850	26850	0
607	20240710	104800	1339400	26850	26850	26850	26850	0
608	20240710	104700	1339400	26850	26850	26850	26850	0
609	20240710	104600	1339400	26850	26850	26850	26850	0
610	20240710	104500	1339400	26850	26850	26850	26850	0
611	20240710	104400	1339400	26850	26850	26850	26850	0
612	20240710	104300	1339400	26850	26850	26850	26850	0
613	20240710	104200	1339400	26850	26850	26850	26850	0
614	20240710	104100	1339400	26850	26850	26850	26850	0
615	20240710	104000	1339400	26850	26850	26850	26850	0
616	20240710	103900	1339400	26850	26850	26850	26850	0
617	20240710	103800	1339400	26850	26850	26850	26850	0
618	20240710	103700	1339400	26850	26850	26850	26850	0
619	20240710	103600	1339400	26850	26850	26850	26850	0
620	20240710	103500	1339400	26850	26850	26850	26850	0
621	20240710	103400	1339400	26850	26850	26850	26850	0
622	20240710	103300	1339400	26850	26850	26850	26850	0
623	20240710	103200	1339400	26850	26850	26850	26850	0
624	20240710	103100	1339400	26850	26850	26850	26850	0
625	20240710	103000	1339400	26850	26850	26850	26850	0
626	20240710	102900	1339400	26850	26850	26850	26850	0
627	20240710	102800	1339400	26850	26850	26850	26850	0
628	20240710	102700	1339400	26850	26850	26850	26850	0
629	20240710	102600	1339400	26850	26850	26850	26850	0
630	20240710	102500	1339400	26850	26850	26850	26850	0
631	20240710	102400	1339400	26850	26850	26850	26850	0
632	20240710	102300	1339400	26850	26850	26850	26850	0
633	20240710	102200	1339400	26850	26850	26850	26850	0
634	20240710	102100	1339400	26850	26850	26850	26850	0
635	20240710	102000	1339400	26850	26850	26850	26850	0
636	20240710	101900	1339400	26850	26850	26850	26850	0
637	20240710	101800	1339400	26850	26850	26850	26850	0
638	20240710	101700	1339400	26850	26850	26850	26850	0
639	20240710	101600	1339400	26850	26850	26850	26850	0
640	20240710	101500	1339400	26850	26850	26850	26850	0
641	20240710	101400	1339400	26850	26850	26850	26850	0
642	20240710	101300	1339400	26850	26850	26850	26850	0
643	20240710	101200	1339400	26850	26850	26850	26850	0
644	20240710	101100	1339400	26850	26850	26850	26850	0
645	20240710	101000	1339400	26850	26850	26850	26850	0
646	20240710	100900	1339400	26850	26850	26850	26850	0
647	20240710	100800	1339400	26850	26850	26850	26850	0
648	20240710	100700	1339400	26850	26850	26850	26850	0
649	20240710	100600	1339400	26850	26850	26850	26850	0
650	20240710	100500	1339400	26850	26850	26850	26850	0
651	20240710	100400	1339400	26850	26850	26850	26850	0
652	20240710	100300	1339400	26850	26850	26850	26850	0
653	20240710	100200	1339400	26850	26850	26850	26850	0
654	20240710	100100	1339400	26850	26850	26850	26850	0
655	20240710	100000	1339400	26850	26850	26850	26850	0
656	20240710	095900	1339400	26850	26850	26850	26850	0
657	20240710	095800	1339400	26850	26850	26850	26850	0
658	20240710	095700	1339400	26850	26850	26850	26850	0
659	20240710	095600	1339400	26850	26850	26850	26850	0
660	20240710	095500	1339400	26850	26850	26850	26850	0
661	20240710	095400	1339400	26850	26850	26850	26850	0
662	20240710	095300	1339400	26850	26850	26850	26850	0
663	20240710	095200	1339400	26850	26850	26850	26850	0
664	20240710	095100	1339400	26850	26850	26850	26850	0
665	20240710	095000	1339400	26850	26850	26850	26850	0
666	20240710	094900	1339400	26850	26850	26850	26850	0
667	20240710	094800	1339400	26850	26850	26850	26850	0
668	20240710	094700	1339400	26850	26850	26850	26850	0
669	20240710	094600	1339400	26850	26850	26850	26850	40
670	20240710	094500	265400	26900	26900	26900	26900	0
671	20240710	094400	265400	26900	26900	26900	26900	0
672	20240710	094300	265400	26900	26900	26900	26900	0
673	20240710	094200	265400	26900	26900	26900	26900	0
674	20240710	094100	265400	26900	26900	26900	26900	0
675	20240710	094000	265400	26900	26900	26900	26900	0
676	20240710	093900	265400	26900	26900	26900	26900	0
677	20240710	093800	265400	26900	26900	26900	26900	0
678	20240710	093700	265400	26900	26850	26900	26850	2
679	20240710	093600	211650	26200	26200	26200	26200	0
680	20240710	093500	211650	26200	26200	26200	26200	0
681	20240710	093400	211650	26200	26200	26200	26200	0
682	20240710	093300	211650	26200	26200	26200	26200	0
683	20240710	093200	211650	26200	26200	26200	26200	0
684	20240710	093100	211650	26200	26200	26200	26200	0
685	20240710	093000	211650	26200	26200	26200	26200	0
686	20240710	092900	211650	26200	26200	26200	26200	0
687	20240710	092800	211650	26200	26200	26200	26200	0
688	20240710	092700	211650	26200	26200	26200	26200	0
689	20240710	092600	211650	26200	26200	26200	26200	0
690	20240710	092500	211650	26200	26200	26200	26200	4
691	20240710	092400	106850	26900	26850	26900	26850	2
692	20240710	092300	53100	26200	26200	26200	26200	0
693	20240710	092200	53100	26200	26200	26200	26200	1
694	20240710	092100	26900	26900	26900	26900	26900	0
695	20240710	092000	26900	26900	26900	26900	26900	0
696	20240710	091900	26900	26900	26900	26900	26900	0
697	20240710	091800	26900	26900	26900	26900	26900	0
698	20240710	091700	26900	26900	26900	26900	26900	0
699	20240710	091600	26900	26900	26900	26900	26900	0
700	20240710	091500	26900	26900	26900	26900	26900	0
701	20240710	091400	26900	26900	26900	26900	26900	0
702	20240710	091300	26900	26900	26900	26900	26900	0
703	20240710	091200	26900	26900	26900	26900	26900	0
704	20240710	091100	26900	26900	26900	26900	26900	0
705	20240710	091000	26900	26900	26900	26900	26900	0
706	20240710	090900	26900	26900	26900	26900	26900	0
707	20240710	090800	26900	26900	26900	26900	26900	1
708	20240710	090700	0	26550	26550	26550	26550	0
709	20240710	090600	0	26550	26550	26550	26550	0
710	20240710	090500	0	26550	26550	26550	26550	0
711	20240710	090400	0	26550	26550	26550	26550	0
712	20240710	090300	0	26550	26550	26550	26550	0
713	20240710	090200	0	26550	26550	26550	26550	0
714	20240710	090100	0	26550	26550	26550	26550	0
715	20240710	090000	0	26550	26550	26550	26550	0