KissMeData/003120/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	184000	61530670	18600	18600	18600	18600	71
3	20240705	183900	61530670	18600	18600	18600	18600	0
4	20240705	183800	61530670	18600	18600	18600	18600	0
5	20240705	183700	61530670	18600	18600	18600	18600	0
6	20240705	183600	61530670	18600	18600	18600	18600	0
7	20240705	183500	61530670	18600	18600	18600	18600	0
8	20240705	183400	61530670	18600	18600	18600	18600	0
9	20240705	183300	61530670	18600	18600	18600	18600	0
10	20240705	183200	61530670	18600	18600	18600	18600	0
11	20240705	183100	61530670	18600	18600	18600	18600	0
12	20240705	183000	61530670	18600	18600	18600	18600	0
13	20240705	182900	61530670	18600	18600	18600	18600	0
14	20240705	182800	61530670	18600	18600	18600	18600	0
15	20240705	182700	61530670	18600	18600	18600	18600	0
16	20240705	182600	61530670	18600	18600	18600	18600	0
17	20240705	182500	61530670	18600	18600	18600	18600	0
18	20240705	182400	61530670	18600	18600	18600	18600	0
19	20240705	182300	61530670	18600	18600	18600	18600	0
20	20240705	182200	61530670	18600	18600	18600	18600	0
21	20240705	182100	61530670	18600	18600	18600	18600	0
22	20240705	182000	61530670	18600	18600	18600	18600	0
23	20240705	181900	61530670	18600	18600	18600	18600	0
24	20240705	181800	61530670	18600	18600	18600	18600	0
25	20240705	181700	61530670	18600	18600	18600	18600	0
26	20240705	181600	61530670	18600	18600	18600	18600	0
27	20240705	181500	61530670	18600	18600	18600	18600	0
28	20240705	181400	61530670	18600	18600	18600	18600	0
29	20240705	181300	61530670	18600	18600	18600	18600	0
30	20240705	181200	61530670	18600	18600	18600	18600	0
31	20240705	181100	61530670	18600	18600	18600	18600	0
32	20240705	181000	61530670	18600	18600	18600	18600	71
33	20240705	180900	61530670	18600	18600	18600	18600	0
34	20240705	180800	61530670	18600	18600	18600	18600	0
35	20240705	180700	61530670	18600	18600	18600	18600	0
36	20240705	180600	61530670	18600	18600	18600	18600	0
37	20240705	180500	61530670	18600	18600	18600	18600	0
38	20240705	180400	61530670	18600	18600	18600	18600	0
39	20240705	180300	61530670	18600	18600	18600	18600	0
40	20240705	180200	61530670	18600	18600	18600	18600	0
41	20240705	180100	61530670	18600	18600	18600	18600	0
42	20240705	180000	61530670	18600	18600	18600	18600	0
43	20240705	175900	61530670	18600	18600	18600	18600	0
44	20240705	175800	61530670	18600	18600	18600	18600	0
45	20240705	175700	61530670	18600	18600	18600	18600	0
46	20240705	175600	61530670	18600	18600	18600	18600	0
47	20240705	175500	61530670	18600	18600	18600	18600	0
48	20240705	175400	61530670	18600	18600	18600	18600	0
49	20240705	175300	61530670	18600	18600	18600	18600	0
50	20240705	175200	61530670	18600	18600	18600	18600	0
51	20240705	175100	61530670	18600	18600	18600	18600	0
52	20240705	175000	61530670	18600	18600	18600	18600	0
53	20240705	174900	61530670	18600	18600	18600	18600	0
54	20240705	174800	61530670	18600	18600	18600	18600	0
55	20240705	174700	61530670	18600	18600	18600	18600	0
56	20240705	174600	61530670	18600	18600	18600	18600	0
57	20240705	174500	61530670	18600	18600	18600	18600	0
58	20240705	174400	61530670	18600	18600	18600	18600	0
59	20240705	174300	61530670	18600	18600	18600	18600	0
60	20240705	174200	61530670	18600	18600	18600	18600	0
61	20240705	174100	61530670	18600	18600	18600	18600	0
62	20240705	174000	61530670	18600	18600	18600	18600	71
63	20240705	173900	61530670	18600	18600	18600	18600	0
64	20240705	173800	61530670	18600	18600	18600	18600	0
65	20240705	173700	61530670	18600	18600	18600	18600	0
66	20240705	173600	61530670	18600	18600	18600	18600	0
67	20240705	173500	61530670	18600	18600	18600	18600	0
68	20240705	173400	61530670	18600	18600	18600	18600	0
69	20240705	173300	61530670	18600	18600	18600	18600	0
70	20240705	173200	61530670	18600	18600	18600	18600	0
71	20240705	173100	61530670	18600	18600	18600	18600	0
72	20240705	173000	61530670	18600	18600	18600	18600	0
73	20240705	172900	61530670	18600	18600	18600	18600	0
74	20240705	172800	61530670	18600	18600	18600	18600	0
75	20240705	172700	61530670	18600	18600	18600	18600	0
76	20240705	172600	61530670	18600	18600	18600	18600	0
77	20240705	172500	61530670	18600	18600	18600	18600	0
78	20240705	172400	61530670	18600	18600	18600	18600	0
79	20240705	172300	61530670	18600	18600	18600	18600	0
80	20240705	172200	61530670	18600	18600	18600	18600	0
81	20240705	172100	61530670	18600	18600	18600	18600	0
82	20240705	172000	61530670	18600	18600	18600	18600	0
83	20240705	171900	61530670	18600	18600	18600	18600	0
84	20240705	171800	61530670	18600	18600	18600	18600	0
85	20240705	171700	61530670	18600	18600	18600	18600	0
86	20240705	171600	61530670	18600	18600	18600	18600	0
87	20240705	171500	61530670	18600	18600	18600	18600	0
88	20240705	171400	61530670	18600	18600	18600	18600	0
89	20240705	171300	61530670	18600	18600	18600	18600	0
90	20240705	171200	61530670	18600	18600	18600	18600	0
91	20240705	171100	61530670	18600	18600	18600	18600	0
92	20240705	171000	61530670	18600	18600	18600	18600	71
93	20240705	170900	61530670	18600	18600	18600	18600	0
94	20240705	170800	61530670	18600	18600	18600	18600	0
95	20240705	170700	61530670	18600	18600	18600	18600	0
96	20240705	170600	61530670	18600	18600	18600	18600	0
97	20240705	170500	61530670	18600	18600	18600	18600	0
98	20240705	170400	61530670	18600	18600	18600	18600	0
99	20240705	170300	61530670	18600	18600	18600	18600	0
100	20240705	170200	61530670	18600	18600	18600	18600	0
101	20240705	170100	61530670	18600	18600	18600	18600	0
102	20240705	170000	61530670	18600	18600	18600	18600	0
103	20240705	165900	61530670	18600	18600	18600	18600	0
104	20240705	165800	61530670	18600	18600	18600	18600	0
105	20240705	165700	61530670	18600	18600	18600	18600	0
106	20240705	165600	61530670	18600	18600	18600	18600	0
107	20240705	165500	61530670	18600	18600	18600	18600	0
108	20240705	165400	61530670	18600	18600	18600	18600	0
109	20240705	165300	61530670	18600	18600	18600	18600	0
110	20240705	165200	61530670	18600	18600	18600	18600	0
111	20240705	165100	61530670	18600	18600	18600	18600	0
112	20240705	165000	61530670	18600	18600	18600	18600	0
113	20240705	164900	61530670	18600	18600	18600	18600	0
114	20240705	164800	61530670	18600	18600	18600	18600	0
115	20240705	164700	61530670	18600	18600	18600	18600	0
116	20240705	164600	61530670	18600	18600	18600	18600	0
117	20240705	164500	61530670	18600	18600	18600	18600	0
118	20240705	164400	61530670	18600	18600	18600	18600	0
119	20240705	164300	61530670	18600	18600	18600	18600	0
120	20240705	164200	61530670	18600	18600	18600	18600	0
121	20240705	164100	61530670	18600	18600	18600	18600	0
122	20240705	164000	61530670	18600	18600	18600	18600	71
123	20240705	163900	61530670	18600	18600	18600	18600	0
124	20240705	163800	61530670	18600	18600	18600	18600	0
125	20240705	163700	61530670	18600	18600	18600	18600	0
126	20240705	163600	61530670	18600	18600	18600	18600	0
127	20240705	163500	61530670	18600	18600	18600	18600	0
128	20240705	163400	61530670	18600	18600	18600	18600	0
129	20240705	163300	61530670	18600	18600	18600	18600	0
130	20240705	163200	61530670	18600	18600	18600	18600	0
131	20240705	163100	61530670	18600	18600	18600	18600	0
132	20240705	163000	61530670	18600	18600	18600	18600	0
133	20240705	162900	61530670	18600	18600	18600	18600	0
134	20240705	162800	61530670	18600	18600	18600	18600	0
135	20240705	162700	61530670	18600	18600	18600	18600	0
136	20240705	162600	61530670	18600	18600	18600	18600	0
137	20240705	162500	61530670	18600	18600	18600	18600	0
138	20240705	162400	61530670	18600	18600	18600	18600	0
139	20240705	162300	61530670	18600	18600	18600	18600	0
140	20240705	162200	61530670	18600	18600	18600	18600	0
141	20240705	162100	61530670	18600	18600	18600	18600	0
142	20240705	162000	61530670	18600	18600	18600	18600	0
143	20240705	161900	61530670	18600	18600	18600	18600	0
144	20240705	161800	61530670	18600	18600	18600	18600	0
145	20240705	161700	61530670	18600	18600	18600	18600	0
146	20240705	161600	61530670	18600	18600	18600	18600	0
147	20240705	161500	61530670	18600	18600	18600	18600	0
148	20240705	161400	61530670	18600	18600	18600	18600	0
149	20240705	161300	61530670	18600	18600	18600	18600	0
150	20240705	161200	61530670	18600	18600	18600	18600	0
151	20240705	161100	61530670	18600	18600	18600	18600	0
152	20240705	161000	61530670	18600	18600	18600	18600	71
153	20240705	160900	61530670	18600	18600	18600	18600	0
154	20240705	160800	61530670	18600	18600	18600	18600	0
155	20240705	160700	61530670	18600	18600	18600	18600	0
156	20240705	160600	61530670	18600	18600	18600	18600	0
157	20240705	160500	61530670	18600	18600	18600	18600	0
158	20240705	160400	61530670	18600	18600	18600	18600	0
159	20240705	160300	61530670	18600	18600	18600	18600	0
160	20240705	160200	61530670	18600	18600	18600	18600	0
161	20240705	160100	61530670	18600	18600	18600	18600	0
162	20240705	160000	61530670	18600	18600	18600	18600	0
163	20240705	155900	61530670	18600	18600	18600	18600	0
164	20240705	155800	61530670	18600	18600	18600	18600	0
165	20240705	155700	61530670	18600	18600	18600	18600	0
166	20240705	155600	61530670	18600	18600	18600	18600	0
167	20240705	155500	61530670	18600	18600	18600	18600	0
168	20240705	155400	61530670	18600	18600	18600	18600	0
169	20240705	155300	61530670	18600	18600	18600	18600	0
170	20240705	155200	61530670	18600	18600	18600	18600	0
171	20240705	155100	61530670	18600	18600	18600	18600	0
172	20240705	155000	61530670	18600	18600	18600	18600	0
173	20240705	154900	61530670	18600	18600	18600	18600	0
174	20240705	154800	61530670	18600	18600	18600	18600	0
175	20240705	154700	61530670	18600	18600	18600	18600	0
176	20240705	154600	61530670	18600	18600	18600	18600	0
177	20240705	154500	61530670	18600	18600	18600	18600	0
178	20240705	154400	61530670	18600	18600	18600	18600	0
179	20240705	154300	61530670	18600	18600	18600	18600	0
180	20240705	154200	61530670	18600	18600	18600	18600	0
181	20240705	154100	61530670	18600	18600	18600	18600	0
182	20240705	154000	61530670	18600	18600	18600	18600	71
183	20240705	153900	61530670	18600	18600	18600	18600	0
184	20240705	153800	61530670	18600	18600	18600	18600	0
185	20240705	153700	61530670	18600	18600	18600	18600	0
186	20240705	153600	61530670	18600	18600	18600	18600	0
187	20240705	153500	61530670	18600	18600	18600	18600	0
188	20240705	153400	61530670	18600	18600	18600	18600	0
189	20240705	153300	61530670	18600	18600	18600	18600	0
190	20240705	153200	61530670	18600	18600	18600	18600	0
191	20240705	153100	61530670	18600	18600	18600	18600	0
192	20240705	153000	61530670	18600	18600	18600	18600	71
193	20240705	152900	60210070	18600	18600	18600	18600	0
194	20240705	152800	60210070	18600	18600	18600	18600	0
195	20240705	152700	60210070	18600	18600	18600	18600	0
196	20240705	152600	60210070	18600	18600	18600	18600	0
197	20240705	152500	60210070	18600	18600	18600	18600	0
198	20240705	152400	60210070	18600	18600	18600	18600	0
199	20240705	152300	60210070	18600	18600	18600	18600	0
200	20240705	152200	60210070	18600	18600	18600	18600	0
201	20240705	152100	60210070	18600	18600	18600	18600	0
202	20240705	152000	60210070	18600	18600	18600	18600	0
203	20240705	151900	60210070	18600	18600	18600	18600	0
204	20240705	151800	60210070	18600	18600	18600	18600	0
205	20240705	151700	60210070	18600	18600	18600	18600	0
206	20240705	151600	60210070	18600	18600	18600	18600	0
207	20240705	151500	60210070	18600	18600	18600	18600	0
208	20240705	151400	60210070	18600	18600	18600	18600	0
209	20240705	151300	60210070	18600	18600	18600	18600	0
210	20240705	151200	60210070	18600	18600	18600	18600	0
211	20240705	151100	60210070	18600	18600	18600	18600	0
212	20240705	151000	60210070	18600	18600	18600	18600	1
213	20240705	150900	60191470	18640	18640	18640	18640	0
214	20240705	150800	60191470	18640	18640	18640	18640	0
215	20240705	150700	60191470	18640	18640	18640	18640	0
216	20240705	150600	60191470	18640	18640	18640	18640	0
217	20240705	150500	60191470	18640	18640	18640	18640	0
218	20240705	150400	60191470	18640	18640	18640	18640	0
219	20240705	150300	60191470	18640	18640	18640	18640	0
220	20240705	150200	60191470	18640	18640	18640	18640	0
221	20240705	150100	60191470	18640	18640	18640	18640	0
222	20240705	150000	60191470	18640	18640	18640	18640	0
223	20240705	145900	60191470	18640	18640	18640	18640	3
224	20240705	145800	60135550	18640	18640	18640	18640	0
225	20240705	145700	60135550	18640	18640	18640	18640	2
226	20240705	145600	60098270	18640	18640	18640	18640	0
227	20240705	145500	60098270	18640	18640	18640	18640	2
228	20240705	145400	60060990	18640	18640	18640	18640	0
229	20240705	145300	60060990	18640	18640	18640	18640	2
230	20240705	145200	60023710	18640	18640	18640	18640	0
231	20240705	145100	60023710	18640	18640	18640	18640	2
232	20240705	145000	59986430	18640	18640	18640	18640	0
233	20240705	144900	59986430	18640	18640	18640	18640	2
234	20240705	144800	59949150	18630	18630	18630	18630	0
235	20240705	144700	59949150	18630	18630	18630	18630	2
236	20240705	144600	59911890	18630	18630	18630	18630	0
237	20240705	144500	59911890	18630	18630	18630	18630	1
238	20240705	144400	59893260	18630	18630	18630	18630	0
239	20240705	144300	59893260	18630	18640	18640	18630	90
240	20240705	144200	58216530	18640	18640	18640	18640	0
241	20240705	144100	58216530	18640	18640	18640	18640	2
242	20240705	144000	58179250	18640	18640	18640	18640	0
243	20240705	143900	58179250	18640	18640	18640	18640	2
244	20240705	143800	58141970	18630	18630	18630	18630	20
245	20240705	143700	57769370	18640	18640	18640	18640	2
246	20240705	143600	57732090	18640	18640	18640	18640	0
247	20240705	143500	57732090	18640	18640	18640	18640	1
248	20240705	143400	57713450	18640	18640	18640	18640	0
249	20240705	143300	57713450	18640	18640	18640	18640	3
250	20240705	143200	57657530	18640	18640	18640	18640	0
251	20240705	143100	57657530	18640	18640	18640	18640	2
252	20240705	143000	57620250	18640	18640	18640	18640	0
253	20240705	142900	57620250	18640	18640	18640	18640	1
254	20240705	142800	57601610	18640	18640	18640	18640	0
255	20240705	142700	57601610	18640	18640	18640	18640	3
256	20240705	142600	57545690	18640	18640	18640	18640	0
257	20240705	142500	57545690	18640	18640	18640	18640	1
258	20240705	142400	57527050	18640	18640	18640	18640	0
259	20240705	142300	57527050	18640	18640	18640	18640	2
260	20240705	142200	57489770	18640	18640	18640	18640	0
261	20240705	142100	57489770	18640	18640	18640	18640	3
262	20240705	142000	57433850	18630	18630	18630	18630	0
263	20240705	141900	57433850	18630	18640	18640	18630	191
264	20240705	141800	53875510	18640	18640	18640	18640	0
265	20240705	141700	53875510	18640	18640	18640	18640	3
266	20240705	141600	53819590	18640	18640	18640	18640	0
267	20240705	141500	53819590	18640	18640	18640	18640	2
268	20240705	141400	53782310	18640	18640	18640	18640	0
269	20240705	141300	53782310	18640	18640	18640	18640	1
270	20240705	141200	53763670	18640	18640	18640	18640	0
271	20240705	141100	53763670	18640	18640	18640	18640	3
272	20240705	141000	53707750	18640	18640	18640	18640	0
273	20240705	140900	53707750	18640	18640	18640	18640	1
274	20240705	140800	53689110	18630	18620	18630	18620	153
275	20240705	140700	50838750	18620	18620	18620	18620	2
276	20240705	140600	50801510	18620	18620	18620	18620	0
277	20240705	140500	50801510	18620	18620	18620	18620	3
278	20240705	140400	50745650	18620	18620	18620	18620	1
279	20240705	140300	50727030	18640	18640	18640	18640	5
280	20240705	140200	50633830	18640	18640	18640	18640	1
281	20240705	140100	50615190	18630	18630	18630	18630	0
282	20240705	140000	50615190	18630	18630	18630	18630	2
283	20240705	135900	50577930	18640	18640	18640	18640	0
284	20240705	135800	50577930	18640	18640	18640	18640	2
285	20240705	135700	50540650	18640	18640	18640	18640	0
286	20240705	135600	50540650	18640	18640	18640	18640	2
287	20240705	135500	50503370	18640	18640	18640	18640	0
288	20240705	135400	50503370	18640	18640	18640	18640	3
289	20240705	135300	50447450	18550	18640	18640	18550	325
290	20240705	135200	44414180	18650	18650	18650	18650	1
291	20240705	135100	44395530	18650	18650	18650	18650	0
292	20240705	135000	44395530	18650	18650	18650	18650	2
293	20240705	134900	44358230	18650	18650	18650	18650	0
294	20240705	134800	44358230	18650	18650	18650	18650	2
295	20240705	134700	44320930	18650	18650	18650	18650	0
296	20240705	134600	44320930	18650	18650	18650	18650	2
297	20240705	134500	44283630	18650	18650	18650	18650	0
298	20240705	134400	44283630	18650	18650	18650	18650	2
299	20240705	134300	44246330	18650	18650	18650	18650	1
300	20240705	134200	44227680	18650	18650	18650	18650	3
301	20240705	134100	44171730	18640	18640	18640	18640	2
302	20240705	134000	44134450	18650	18650	18650	18650	2
303	20240705	133900	44097150	18650	18650	18650	18650	0
304	20240705	133800	44097150	18650	18650	18650	18650	3
305	20240705	133700	44041200	18650	18650	18650	18650	0
306	20240705	133600	44041200	18650	18650	18650	18650	1
307	20240705	133500	44022550	18650	18650	18650	18650	0
308	20240705	133400	44022550	18650	18650	18650	18650	2
309	20240705	133300	43985250	18650	18650	18650	18650	0
310	20240705	133200	43985250	18650	18650	18650	18650	2
311	20240705	133100	43947950	18650	18650	18650	18650	0
312	20240705	133000	43947950	18650	18650	18650	18650	2
313	20240705	132900	43910650	18650	18650	18650	18650	0
314	20240705	132800	43910650	18650	18650	18650	18650	2
315	20240705	132700	43873350	18650	18650	18650	18650	0
316	20240705	132600	43873350	18650	18650	18650	18650	2
317	20240705	132500	43836050	18650	18650	18650	18650	2
318	20240705	132400	43798750	18650	18650	18650	18650	2
319	20240705	132300	43761450	18650	18650	18650	18650	0
320	20240705	132200	43761450	18650	18650	18650	18650	1
321	20240705	132100	43742800	18650	18650	18650	18650	0
322	20240705	132000	43742800	18650	18650	18650	18650	3
323	20240705	131900	43686850	18650	18650	18650	18650	0
324	20240705	131800	43686850	18650	18650	18650	18650	2
325	20240705	131700	43649550	18650	18650	18650	18650	0
326	20240705	131600	43649550	18650	18650	18650	18650	8
327	20240705	131500	43500350	18650	18650	18650	18650	0
328	20240705	131400	43500350	18650	18650	18650	18650	2
329	20240705	131300	43463050	18650	18650	18650	18650	0
330	20240705	131200	43463050	18650	18650	18650	18650	1
331	20240705	131100	43444400	18650	18650	18650	18650	0
332	20240705	131000	43444400	18650	18650	18650	18650	3
333	20240705	130900	43388450	18650	18650	18650	18650	0
334	20240705	130800	43388450	18650	18650	18650	18650	2
335	20240705	130700	43351150	18650	18650	18650	18650	0
336	20240705	130600	43351150	18650	18650	18650	18650	1
337	20240705	130500	43332500	18650	18650	18650	18650	0
338	20240705	130400	43332500	18650	18640	18650	18640	2
339	20240705	130300	43295210	18640	18640	18640	18640	0
340	20240705	130200	43295210	18640	18640	18640	18640	1
341	20240705	130100	43276570	18640	18640	18640	18640	0
342	20240705	130000	43276570	18640	18640	18640	18640	2
343	20240705	125900	43239290	18600	18600	18600	18600	0
344	20240705	125800	43239290	18600	18600	18600	18600	0
345	20240705	125700	43239290	18600	18600	18600	18600	0
346	20240705	125600	43239290	18600	18600	18600	18600	0
347	20240705	125500	43239290	18600	18600	18600	18600	0
348	20240705	125400	43239290	18600	18600	18600	18600	0
349	20240705	125300	43239290	18600	18600	18600	18600	0
350	20240705	125200	43239290	18600	18600	18600	18600	0
351	20240705	125100	43239290	18600	18600	18600	18600	0
352	20240705	125000	43239290	18600	18600	18600	18600	0
353	20240705	124900	43239290	18600	18600	18600	18600	0
354	20240705	124800	43239290	18600	18600	18600	18600	0
355	20240705	124700	43239290	18600	18600	18600	18600	0
356	20240705	124600	43239290	18600	18600	18600	18600	0
357	20240705	124500	43239290	18600	18600	18600	18600	0
358	20240705	124400	43239290	18600	18600	18600	18600	0
359	20240705	124300	43239290	18600	18600	18600	18600	0
360	20240705	124200	43239290	18600	18600	18600	18600	0
361	20240705	124100	43239290	18600	18600	18600	18600	106
362	20240705	124000	41267690	18600	18600	18600	18600	0
363	20240705	123900	41267690	18600	18600	18600	18600	100
364	20240705	123800	39407690	18600	18600	18600	18600	0
365	20240705	123700	39407690	18600	18600	18600	18600	0
366	20240705	123600	39407690	18600	18600	18600	18600	0
367	20240705	123500	39407690	18600	18600	18600	18600	0
368	20240705	123400	39407690	18600	18600	18600	18600	0
369	20240705	123300	39407690	18600	18600	18600	18600	0
370	20240705	123200	39407690	18600	18600	18600	18600	0
371	20240705	123100	39407690	18600	18600	18600	18600	0
372	20240705	123000	39407690	18600	18600	18600	18600	0
373	20240705	122900	39407690	18600	18600	18600	18600	0
374	20240705	122800	39407690	18600	18600	18600	18600	0
375	20240705	122700	39407690	18600	18600	18600	18600	0
376	20240705	122600	39407690	18600	18600	18600	18600	0
377	20240705	122500	39407690	18600	18600	18600	18600	0
378	20240705	122400	39407690	18600	18600	18600	18600	0
379	20240705	122300	39407690	18600	18600	18600	18600	7
380	20240705	122200	39277490	18600	18600	18600	18600	0
381	20240705	122100	39277490	18600	18600	18600	18600	0
382	20240705	122000	39277490	18600	18600	18600	18600	0
383	20240705	121900	39277490	18600	18600	18600	18600	0
384	20240705	121800	39277490	18600	18600	18600	18600	5
385	20240705	121700	39184490	18580	18580	18580	18580	0
386	20240705	121600	39184490	18580	18580	18580	18580	0
387	20240705	121500	39184490	18580	18580	18580	18580	0
388	20240705	121400	39184490	18580	18580	18580	18580	0
389	20240705	121300	39184490	18580	18580	18580	18580	0
390	20240705	121200	39184490	18580	18580	18580	18580	0
391	20240705	121100	39184490	18580	18580	18580	18580	0
392	20240705	121000	39184490	18580	18580	18580	18580	0
393	20240705	120900	39184490	18580	18580	18580	18580	0
394	20240705	120800	39184490	18580	18580	18580	18580	0
395	20240705	120700	39184490	18580	18580	18580	18580	0
396	20240705	120600	39184490	18580	18580	18580	18580	0
397	20240705	120500	39184490	18580	18580	18580	18580	0
398	20240705	120400	39184490	18580	18580	18580	18580	0
399	20240705	120300	39184490	18580	18580	18580	18580	0
400	20240705	120200	39184490	18580	18580	18580	18580	0
401	20240705	120100	39184490	18580	18580	18580	18580	11
402	20240705	120000	38980110	18740	18740	18740	18740	2
403	20240705	115900	38942630	18740	18740	18740	18740	4
404	20240705	115800	38867670	18560	18630	18630	18560	40
405	20240705	115700	38124250	18750	18750	18750	18750	1
406	20240705	115600	38105500	18750	18750	18750	18750	1
407	20240705	115500	38086750	18750	18750	18750	18750	2
408	20240705	115400	38049250	18750	18750	18750	18750	2
409	20240705	115300	38011750	18750	18750	18750	18750	0
410	20240705	115200	38011750	18750	18750	18750	18750	3
411	20240705	115100	37955500	18750	18750	18750	18750	0
412	20240705	115000	37955500	18750	18750	18750	18750	2
413	20240705	114900	37918000	18760	18750	18760	18750	2
414	20240705	114800	37880490	18750	18750	18750	18750	6
415	20240705	114700	37767990	18750	18750	18750	18750	19
416	20240705	114600	37411740	18750	18750	18750	18750	0
417	20240705	114500	37411740	18750	18750	18750	18750	4
418	20240705	114400	37336740	18750	18750	18750	18750	0
419	20240705	114300	37336740	18750	18750	18750	18750	0
420	20240705	114200	37336740	18750	18750	18750	18750	3
421	20240705	114100	37280490	18750	18750	18750	18750	1
422	20240705	114000	37261740	18750	18750	18750	18750	6
423	20240705	113900	37149240	18750	18750	18750	18750	1
424	20240705	113800	37130490	18750	18750	18750	18750	1
425	20240705	113700	37111740	18750	18750	18750	18750	1
426	20240705	113600	37092990	18750	18750	18750	18750	1
427	20240705	113500	37074240	18750	18750	18750	18700	7
428	20240705	113400	36943140	18750	18750	18750	18750	0
429	20240705	113300	36943140	18750	18750	18750	18750	2
430	20240705	113200	36905640	18750	18750	18750	18750	2
431	20240705	113100	36868140	18750	18750	18750	18750	1
432	20240705	113000	36849390	18750	18750	18750	18750	1
433	20240705	112900	36830640	18750	18750	18750	18750	1
434	20240705	112800	36811890	18750	18750	18750	18750	10
435	20240705	112700	36624390	18750	18750	18750	18750	0
436	20240705	112600	36624390	18750	18750	18750	18750	1
437	20240705	112500	36605640	18750	18750	18750	18750	2
438	20240705	112400	36568140	18750	18750	18750	18750	17
439	20240705	112300	36249390	18750	18750	18750	18750	2
440	20240705	112200	36211890	18750	18750	18750	18750	1
441	20240705	112100	36193140	18750	18750	18750	18750	1
442	20240705	112000	36174390	18750	18750	18750	18750	1
443	20240705	111900	36155640	18750	18750	18750	18750	3
444	20240705	111800	36099390	18750	18750	18750	18750	1
445	20240705	111700	36080640	18750	18750	18750	18750	1
446	20240705	111600	36061890	18750	18750	18750	18750	1
447	20240705	111500	36043140	18750	18750	18750	18750	1
448	20240705	111400	36024390	18750	18750	18750	18750	2
449	20240705	111300	35986890	18750	18750	18750	18750	1
450	20240705	111200	35968140	18750	18750	18750	18750	2
451	20240705	111100	35930640	18750	18750	18750	18750	2
452	20240705	111000	35893140	18750	18750	18750	18750	2
453	20240705	110900	35855640	18750	18750	18750	18750	1
454	20240705	110800	35836890	18750	18570	18750	18560	11
455	20240705	110700	35632470	18760	18760	18760	18760	1
456	20240705	110600	35613710	18760	18760	18760	18760	3
457	20240705	110500	35557430	18760	18760	18760	18760	1
458	20240705	110400	35538670	18760	18760	18760	18760	0
459	20240705	110300	35538670	18760	18760	18760	18760	2
460	20240705	110200	35501150	18760	18760	18760	18760	1
461	20240705	110100	35482390	18760	18760	18760	18760	2
462	20240705	110000	35444870	18760	18760	18760	18760	1
463	20240705	105900	35426110	18760	18750	18760	18750	301
464	20240705	105800	29782350	18750	18750	18750	18750	2
465	20240705	105700	29744850	18750	18750	18750	18750	1
466	20240705	105600	29726100	18740	18750	18750	18740	3
467	20240705	105500	29669860	18750	18750	18750	18750	0
468	20240705	105400	29669860	18750	18750	18750	18750	0
469	20240705	105300	29669860	18750	18750	18750	18750	2
470	20240705	105200	29632360	18750	18750	18750	18750	2
471	20240705	105100	29594860	18750	18750	18750	18750	2
472	20240705	105000	29557360	18750	18750	18750	18750	0
473	20240705	104900	29557360	18750	18750	18750	18750	2
474	20240705	104800	29519860	18750	18750	18750	18750	2
475	20240705	104700	29482360	18740	18740	18740	18740	1
476	20240705	104600	29463620	18750	18750	18750	18750	3
477	20240705	104500	29407370	18750	18750	18750	18750	0
478	20240705	104400	29407370	18750	18750	18750	18750	3
479	20240705	104300	29351120	18750	18750	18750	18750	0
480	20240705	104200	29351120	18750	18750	18750	18750	2
481	20240705	104100	29313620	18750	18750	18750	18750	1
482	20240705	104000	29294870	18750	18750	18750	18750	0
483	20240705	103900	29294870	18750	18750	18750	18750	44
484	20240705	103800	28469870	18750	18750	18750	18750	0
485	20240705	103700	28469870	18750	18750	18750	18750	1
486	20240705	103600	28451120	18750	18750	18750	18750	2
487	20240705	103500	28413620	18750	18750	18750	18750	2
488	20240705	103400	28376120	18750	18750	18750	18750	1
489	20240705	103300	28357370	18750	18750	18750	18750	1
490	20240705	103200	28338620	18750	18750	18750	18750	1
491	20240705	103100	28319870	18750	18750	18750	18750	1
492	20240705	103000	28301120	18750	18750	18750	18750	2
493	20240705	102900	28263620	18750	18750	18750	18750	2
494	20240705	102800	28226120	18750	18750	18750	18750	1
495	20240705	102700	28207370	18760	18760	18760	18760	0
496	20240705	102600	28207370	18760	18760	18760	18760	3
497	20240705	102500	28151090	18750	18750	18750	18750	1
498	20240705	102400	28132340	18750	18750	18750	18750	1
499	20240705	102300	28113590	18750	18750	18750	18750	3
500	20240705	102200	28057340	18750	18750	18750	18750	2
501	20240705	102100	28019840	18750	18750	18750	18750	1
502	20240705	102000	28001090	18750	18750	18750	18750	0
503	20240705	101900	28001090	18750	18750	18750	18750	2
504	20240705	101800	27963590	18750	18750	18750	18750	1
505	20240705	101700	27944840	18770	18780	18780	18770	2
506	20240705	101600	27907290	18780	18570	18780	18570	8
507	20240705	101500	27758310	18570	18570	18570	18570	17
508	20240705	101400	27442620	18790	18790	18790	18790	2
509	20240705	101300	27405040	18670	18670	18670	18670	2
510	20240705	101200	27367700	18670	18670	18670	18670	1
511	20240705	101100	27349030	18680	18680	18790	18680	27
512	20240705	101000	26844560	18800	18800	18800	18800	0
513	20240705	100900	26844560	18800	18800	18800	18800	3
514	20240705	100800	26788160	18800	18800	18800	18800	1
515	20240705	100700	26769360	18800	18800	18800	18800	2
516	20240705	100600	26731760	18800	18800	18800	18800	1
517	20240705	100500	26712960	18800	18800	18800	18800	0
518	20240705	100400	26712960	18800	18800	18800	18800	9
519	20240705	100300	26543760	18800	18800	18800	18800	1
520	20240705	100200	26524960	18780	18770	18780	18770	2
521	20240705	100100	26487410	18680	18680	18680	18680	1
522	20240705	100000	26468730	18680	18600	18680	18600	380
523	20240705	095900	19379090	18550	18540	18550	18540	13
524	20240705	095800	19137970	18550	18550	18550	18550	0
525	20240705	095700	19137970	18550	18550	18550	18550	0
526	20240705	095600	19137970	18550	18550	18550	18550	1
527	20240705	095500	19119420	18550	18550	18550	18550	0
528	20240705	095400	19119420	18550	18550	18550	18550	1
529	20240705	095300	19100870	18610	18610	18610	18610	0
530	20240705	095200	19100870	18610	18610	18610	18610	0
531	20240705	095100	19100870	18610	18610	18610	18610	0
532	20240705	095000	19100870	18610	18610	18610	18610	0
533	20240705	094900	19100870	18610	18610	18610	18610	0
534	20240705	094800	19100870	18610	18610	18610	18610	0
535	20240705	094700	19100870	18610	18610	18610	18610	0
536	20240705	094600	19100870	18610	18610	18610	18610	0
537	20240705	094500	19100870	18610	18610	18610	18610	0
538	20240705	094400	19100870	18610	18610	18610	18610	0
539	20240705	094300	19100870	18610	18610	18610	18610	0
540	20240705	094200	19100870	18610	18610	18610	18610	1
541	20240705	094100	19082260	18610	18610	18610	18610	0
542	20240705	094000	19082260	18610	18610	18610	18610	1
543	20240705	093900	19063650	18510	18510	18510	18510	0
544	20240705	093800	19063650	18510	18510	18510	18510	0
545	20240705	093700	19063650	18510	18510	18510	18510	0
546	20240705	093600	19063650	18510	18510	18510	18510	0
547	20240705	093500	19063650	18510	18510	18510	18510	0
548	20240705	093400	19063650	18510	18510	18510	18510	0
549	20240705	093300	19063650	18510	18510	18510	18510	27
550	20240705	093200	18563880	18450	18450	18450	18450	0
551	20240705	093100	18563880	18450	18450	18450	18450	0
552	20240705	093000	18563880	18450	18450	18450	18450	0
553	20240705	092900	18563880	18450	18450	18450	18450	0
554	20240705	092800	18563880	18450	18450	18450	18450	0
555	20240705	092700	18563880	18450	18450	18450	18450	0
556	20240705	092600	18563880	18450	18450	18450	18450	307
557	20240705	092500	12899730	18450	18450	18450	18430	212
558	20240705	092400	8991070	18480	18430	18480	18430	252
559	20240705	092300	4345460	18360	18360	18360	18360	0
560	20240705	092200	4345460	18360	18360	18360	18360	0
561	20240705	092100	4345460	18360	18360	18360	18360	0
562	20240705	092000	4345460	18360	18360	18360	18360	0
563	20240705	091900	4345460	18360	18360	18360	18360	0
564	20240705	091800	4345460	18360	18360	18360	18360	0
565	20240705	091700	4345460	18360	18360	18360	18360	0
566	20240705	091600	4345460	18360	18360	18360	18360	5
567	20240705	091500	4253660	18810	18810	18810	18810	0
568	20240705	091400	4253660	18810	18810	18810	18810	0
569	20240705	091300	4253660	18810	18810	18810	18810	1
570	20240705	091200	4234850	18310	18560	18560	18310	10
571	20240705	091100	4050330	18870	18870	18870	18870	0
572	20240705	091000	4050330	18870	18870	18870	18870	0
573	20240705	090900	4050330	18870	18870	18870	18870	0
574	20240705	090800	4050330	18870	18870	18870	18870	0
575	20240705	090700	4050330	18870	18870	18870	18870	0
576	20240705	090600	4050330	18870	18870	18870	18870	0
577	20240705	090500	4050330	18870	18870	18870	18870	1
578	20240705	090400	4031460	18300	18530	18530	18000	191
579	20240705	090300	569580	18980	18980	18980	18980	0
580	20240705	090200	569580	18980	18980	18980	18980	0
581	20240705	090100	569580	18980	18980	18980	18980	20
582	20240705	090000	189980	18980	19000	19000	18980	10