KissMeData/066620/min/candle-20240704.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240704	194900	67974410	15750	15750	15750	15750	189
3	20240704	194800	67974410	15750	15750	15750	15750	0
4	20240704	194700	67974410	15750	15750	15750	15750	0
5	20240704	194600	67974410	15750	15750	15750	15750	0
6	20240704	194500	67974410	15750	15750	15750	15750	0
7	20240704	194400	67974410	15750	15750	15750	15750	0
8	20240704	194300	67974410	15750	15750	15750	15750	0
9	20240704	194200	67974410	15750	15750	15750	15750	0
10	20240704	194100	67974410	15750	15750	15750	15750	0
11	20240704	194000	67974410	15750	15750	15750	15750	0
12	20240704	193900	67974410	15750	15750	15750	15750	0
13	20240704	193800	67974410	15750	15750	15750	15750	0
14	20240704	193700	67974410	15750	15750	15750	15750	0
15	20240704	193600	67974410	15750	15750	15750	15750	0
16	20240704	193500	67974410	15750	15750	15750	15750	0
17	20240704	193400	67974410	15750	15750	15750	15750	0
18	20240704	193300	67974410	15750	15750	15750	15750	0
19	20240704	193200	67974410	15750	15750	15750	15750	0
20	20240704	193100	67974410	15750	15750	15750	15750	0
21	20240704	193000	67974410	15750	15750	15750	15750	0
22	20240704	192900	67974410	15750	15750	15750	15750	0
23	20240704	192800	67974410	15750	15750	15750	15750	0
24	20240704	192700	67974410	15750	15750	15750	15750	0
25	20240704	192600	67974410	15750	15750	15750	15750	0
26	20240704	192500	67974410	15750	15750	15750	15750	0
27	20240704	192400	67974410	15750	15750	15750	15750	0
28	20240704	192300	67974410	15750	15750	15750	15750	0
29	20240704	192200	67974410	15750	15750	15750	15750	0
30	20240704	192100	67974410	15750	15750	15750	15750	0
31	20240704	192000	67974410	15750	15750	15750	15750	0
32	20240704	191900	67974410	15750	15750	15750	15750	189
33	20240704	191800	67974410	15750	15750	15750	15750	0
34	20240704	191700	67974410	15750	15750	15750	15750	0
35	20240704	191600	67974410	15750	15750	15750	15750	0
36	20240704	191500	67974410	15750	15750	15750	15750	0
37	20240704	191400	67974410	15750	15750	15750	15750	0
38	20240704	191300	67974410	15750	15750	15750	15750	0
39	20240704	191200	67974410	15750	15750	15750	15750	0
40	20240704	191100	67974410	15750	15750	15750	15750	0
41	20240704	191000	67974410	15750	15750	15750	15750	0
42	20240704	190900	67974410	15750	15750	15750	15750	0
43	20240704	190800	67974410	15750	15750	15750	15750	0
44	20240704	190700	67974410	15750	15750	15750	15750	0
45	20240704	190600	67974410	15750	15750	15750	15750	0
46	20240704	190500	67974410	15750	15750	15750	15750	0
47	20240704	190400	67974410	15750	15750	15750	15750	0
48	20240704	190300	67974410	15750	15750	15750	15750	0
49	20240704	190200	67974410	15750	15750	15750	15750	0
50	20240704	190100	67974410	15750	15750	15750	15750	0
51	20240704	190000	67974410	15750	15750	15750	15750	0
52	20240704	185900	67974410	15750	15750	15750	15750	0
53	20240704	185800	67974410	15750	15750	15750	15750	0
54	20240704	185700	67974410	15750	15750	15750	15750	0
55	20240704	185600	67974410	15750	15750	15750	15750	0
56	20240704	185500	67974410	15750	15750	15750	15750	0
57	20240704	185400	67974410	15750	15750	15750	15750	0
58	20240704	185300	67974410	15750	15750	15750	15750	0
59	20240704	185200	67974410	15750	15750	15750	15750	0
60	20240704	185100	67974410	15750	15750	15750	15750	0
61	20240704	185000	67974410	15750	15750	15750	15750	0
62	20240704	184900	67974410	15750	15750	15750	15750	189
63	20240704	184800	67974410	15750	15750	15750	15750	0
64	20240704	184700	67974410	15750	15750	15750	15750	0
65	20240704	184600	67974410	15750	15750	15750	15750	0
66	20240704	184500	67974410	15750	15750	15750	15750	0
67	20240704	184400	67974410	15750	15750	15750	15750	0
68	20240704	184300	67974410	15750	15750	15750	15750	0
69	20240704	184200	67974410	15750	15750	15750	15750	0
70	20240704	184100	67974410	15750	15750	15750	15750	0
71	20240704	184000	67974410	15750	15750	15750	15750	0
72	20240704	183900	67974410	15750	15750	15750	15750	0
73	20240704	183800	67974410	15750	15750	15750	15750	0
74	20240704	183700	67974410	15750	15750	15750	15750	0
75	20240704	183600	67974410	15750	15750	15750	15750	0
76	20240704	183500	67974410	15750	15750	15750	15750	0
77	20240704	183400	67974410	15750	15750	15750	15750	0
78	20240704	183300	67974410	15750	15750	15750	15750	0
79	20240704	183200	67974410	15750	15750	15750	15750	0
80	20240704	183100	67974410	15750	15750	15750	15750	0
81	20240704	183000	67974410	15750	15750	15750	15750	0
82	20240704	182900	67974410	15750	15750	15750	15750	0
83	20240704	182800	67974410	15750	15750	15750	15750	0
84	20240704	182700	67974410	15750	15750	15750	15750	0
85	20240704	182600	67974410	15750	15750	15750	15750	0
86	20240704	182500	67974410	15750	15750	15750	15750	0
87	20240704	182400	67974410	15750	15750	15750	15750	0
88	20240704	182300	67974410	15750	15750	15750	15750	0
89	20240704	182200	67974410	15750	15750	15750	15750	0
90	20240704	182100	67974410	15750	15750	15750	15750	0
91	20240704	182000	67974410	15750	15750	15750	15750	0
92	20240704	181900	67974410	15750	15750	15750	15750	189
93	20240704	181800	67974410	15750	15750	15750	15750	0
94	20240704	181700	67974410	15750	15750	15750	15750	0
95	20240704	181600	67974410	15750	15750	15750	15750	0
96	20240704	181500	67974410	15750	15750	15750	15750	0
97	20240704	181400	67974410	15750	15750	15750	15750	0
98	20240704	181300	67974410	15750	15750	15750	15750	0
99	20240704	181200	67974410	15750	15750	15750	15750	0
100	20240704	181100	67974410	15750	15750	15750	15750	0
101	20240704	181000	67974410	15750	15750	15750	15750	0
102	20240704	180900	67974410	15750	15750	15750	15750	0
103	20240704	180800	67974410	15750	15750	15750	15750	0
104	20240704	180700	67974410	15750	15750	15750	15750	0
105	20240704	180600	67974410	15750	15750	15750	15750	0
106	20240704	180500	67974410	15750	15750	15750	15750	0
107	20240704	180400	67974410	15750	15750	15750	15750	0
108	20240704	180300	67974410	15750	15750	15750	15750	0
109	20240704	180200	67974410	15750	15750	15750	15750	0
110	20240704	180100	67974410	15750	15750	15750	15750	0
111	20240704	180000	67974410	15750	15750	15750	15750	0
112	20240704	175900	67974410	15750	15750	15750	15750	0
113	20240704	175800	67974410	15750	15750	15750	15750	0
114	20240704	175700	67974410	15750	15750	15750	15750	0
115	20240704	175600	67974410	15750	15750	15750	15750	0
116	20240704	175500	67974410	15750	15750	15750	15750	0
117	20240704	175400	67974410	15750	15750	15750	15750	0
118	20240704	175300	67974410	15750	15750	15750	15750	0
119	20240704	175200	67974410	15750	15750	15750	15750	0
120	20240704	175100	67974410	15750	15750	15750	15750	0
121	20240704	175000	67974410	15750	15750	15750	15750	0
122	20240704	174900	67974410	15750	15750	15750	15750	189
123	20240704	174800	67974410	15750	15750	15750	15750	0
124	20240704	174700	67974410	15750	15750	15750	15750	0
125	20240704	174600	67974410	15750	15750	15750	15750	0
126	20240704	174500	67974410	15750	15750	15750	15750	0
127	20240704	174400	67974410	15750	15750	15750	15750	0
128	20240704	174300	67974410	15750	15750	15750	15750	0
129	20240704	174200	67974410	15750	15750	15750	15750	0
130	20240704	174100	67974410	15750	15750	15750	15750	0
131	20240704	174000	67974410	15750	15750	15750	15750	0
132	20240704	173900	67974410	15750	15750	15750	15750	0
133	20240704	173800	67974410	15750	15750	15750	15750	0
134	20240704	173700	67974410	15750	15750	15750	15750	0
135	20240704	173600	67974410	15750	15750	15750	15750	0
136	20240704	173500	67974410	15750	15750	15750	15750	0
137	20240704	173400	67974410	15750	15750	15750	15750	0
138	20240704	173300	67974410	15750	15750	15750	15750	0
139	20240704	173200	67974410	15750	15750	15750	15750	0
140	20240704	173100	67974410	15750	15750	15750	15750	0
141	20240704	173000	67974410	15750	15750	15750	15750	0
142	20240704	172900	67974410	15750	15750	15750	15750	0
143	20240704	172800	67974410	15750	15750	15750	15750	0
144	20240704	172700	67974410	15750	15750	15750	15750	0
145	20240704	172600	67974410	15750	15750	15750	15750	0
146	20240704	172500	67974410	15750	15750	15750	15750	0
147	20240704	172400	67974410	15750	15750	15750	15750	0
148	20240704	172300	67974410	15750	15750	15750	15750	0
149	20240704	172200	67974410	15750	15750	15750	15750	0
150	20240704	172100	67974410	15750	15750	15750	15750	0
151	20240704	172000	67974410	15750	15750	15750	15750	0
152	20240704	171900	67974410	15750	15750	15750	15750	189
153	20240704	171800	67974410	15750	15750	15750	15750	0
154	20240704	171700	67974410	15750	15750	15750	15750	0
155	20240704	171600	67974410	15750	15750	15750	15750	0
156	20240704	171500	67974410	15750	15750	15750	15750	0
157	20240704	171400	67974410	15750	15750	15750	15750	0
158	20240704	171300	67974410	15750	15750	15750	15750	0
159	20240704	171200	67974410	15750	15750	15750	15750	0
160	20240704	171100	67974410	15750	15750	15750	15750	0
161	20240704	171000	67974410	15750	15750	15750	15750	0
162	20240704	170900	67974410	15750	15750	15750	15750	0
163	20240704	170800	67974410	15750	15750	15750	15750	0
164	20240704	170700	67974410	15750	15750	15750	15750	0
165	20240704	170600	67974410	15750	15750	15750	15750	0
166	20240704	170500	67974410	15750	15750	15750	15750	0
167	20240704	170400	67974410	15750	15750	15750	15750	0
168	20240704	170300	67974410	15750	15750	15750	15750	0
169	20240704	170200	67974410	15750	15750	15750	15750	0
170	20240704	170100	67974410	15750	15750	15750	15750	0
171	20240704	170000	67974410	15750	15750	15750	15750	0
172	20240704	165900	67974410	15750	15750	15750	15750	0
173	20240704	165800	67974410	15750	15750	15750	15750	0
174	20240704	165700	67974410	15750	15750	15750	15750	0
175	20240704	165600	67974410	15750	15750	15750	15750	0
176	20240704	165500	67974410	15750	15750	15750	15750	0
177	20240704	165400	67974410	15750	15750	15750	15750	0
178	20240704	165300	67974410	15750	15750	15750	15750	0
179	20240704	165200	67974410	15750	15750	15750	15750	0
180	20240704	165100	67974410	15750	15750	15750	15750	0
181	20240704	165000	67974410	15750	15750	15750	15750	0
182	20240704	164900	67974410	15750	15750	15750	15750	189
183	20240704	164800	67974410	15750	15750	15750	15750	0
184	20240704	164700	67974410	15750	15750	15750	15750	0
185	20240704	164600	67974410	15750	15750	15750	15750	0
186	20240704	164500	67974410	15750	15750	15750	15750	0
187	20240704	164400	67974410	15750	15750	15750	15750	0
188	20240704	164300	67974410	15750	15750	15750	15750	0
189	20240704	164200	67974410	15750	15750	15750	15750	0
190	20240704	164100	67974410	15750	15750	15750	15750	0
191	20240704	164000	67974410	15750	15750	15750	15750	0
192	20240704	163900	67974410	15750	15750	15750	15750	0
193	20240704	163800	67974410	15750	15750	15750	15750	0
194	20240704	163700	67974410	15750	15750	15750	15750	0
195	20240704	163600	67974410	15750	15750	15750	15750	0
196	20240704	163500	67974410	15750	15750	15750	15750	0
197	20240704	163400	67974410	15750	15750	15750	15750	0
198	20240704	163300	67974410	15750	15750	15750	15750	0
199	20240704	163200	67974410	15750	15750	15750	15750	0
200	20240704	163100	67974410	15750	15750	15750	15750	0
201	20240704	163000	67974410	15750	15750	15750	15750	0
202	20240704	162900	67974410	15750	15750	15750	15750	0
203	20240704	162800	67974410	15750	15750	15750	15750	0
204	20240704	162700	67974410	15750	15750	15750	15750	0
205	20240704	162600	67974410	15750	15750	15750	15750	0
206	20240704	162500	67974410	15750	15750	15750	15750	0
207	20240704	162400	67974410	15750	15750	15750	15750	0
208	20240704	162300	67974410	15750	15750	15750	15750	0
209	20240704	162200	67974410	15750	15750	15750	15750	0
210	20240704	162100	67974410	15750	15750	15750	15750	0
211	20240704	162000	67974410	15750	15750	15750	15750	0
212	20240704	161900	67974410	15750	15750	15750	15750	189
213	20240704	161800	67974410	15750	15750	15750	15750	0
214	20240704	161700	67974410	15750	15750	15750	15750	0
215	20240704	161600	67974410	15750	15750	15750	15750	0
216	20240704	161500	67974410	15750	15750	15750	15750	0
217	20240704	161400	67974410	15750	15750	15750	15750	0
218	20240704	161300	67974410	15750	15750	15750	15750	0
219	20240704	161200	67974410	15750	15750	15750	15750	0
220	20240704	161100	67974410	15750	15750	15750	15750	0
221	20240704	161000	67974410	15750	15750	15750	15750	0
222	20240704	160900	67974410	15750	15750	15750	15750	0
223	20240704	160800	67974410	15750	15750	15750	15750	0
224	20240704	160700	67974410	15750	15750	15750	15750	0
225	20240704	160600	67974410	15750	15750	15750	15750	0
226	20240704	160500	67974410	15750	15750	15750	15750	0
227	20240704	160400	67974410	15750	15750	15750	15750	0
228	20240704	160300	67974410	15750	15750	15750	15750	0
229	20240704	160200	67974410	15750	15750	15750	15750	0
230	20240704	160100	67974410	15750	15750	15750	15750	0
231	20240704	160000	67974410	15750	15750	15750	15750	0
232	20240704	155900	67974410	15750	15750	15750	15750	0
233	20240704	155800	67974410	15750	15750	15750	15750	0
234	20240704	155700	67974410	15750	15750	15750	15750	0
235	20240704	155600	67974410	15750	15750	15750	15750	0
236	20240704	155500	67974410	15750	15750	15750	15750	0
237	20240704	155400	67974410	15750	15750	15750	15750	0
238	20240704	155300	67974410	15750	15750	15750	15750	0
239	20240704	155200	67974410	15750	15750	15750	15750	0
240	20240704	155100	67974410	15750	15750	15750	15750	0
241	20240704	155000	67974410	15750	15750	15750	15750	0
242	20240704	154900	67974410	15750	15750	15750	15750	189
243	20240704	154800	67974410	15750	15750	15750	15750	0
244	20240704	154700	67974410	15750	15750	15750	15750	0
245	20240704	154600	67974410	15750	15750	15750	15750	0
246	20240704	154500	67974410	15750	15750	15750	15750	0
247	20240704	154400	67974410	15750	15750	15750	15750	0
248	20240704	154300	67974410	15750	15750	15750	15750	0
249	20240704	154200	67974410	15750	15750	15750	15750	0
250	20240704	154100	67974410	15750	15750	15750	15750	0
251	20240704	154000	67974410	15750	15750	15750	15750	0
252	20240704	153900	67974410	15750	15750	15750	15750	0
253	20240704	153800	67974410	15750	15750	15750	15750	0
254	20240704	153700	67974410	15750	15750	15750	15750	0
255	20240704	153600	67974410	15750	15750	15750	15750	0
256	20240704	153500	67974410	15750	15750	15750	15750	0
257	20240704	153400	67974410	15750	15750	15750	15750	0
258	20240704	153300	67974410	15750	15750	15750	15750	0
259	20240704	153200	67974410	15750	15750	15750	15750	0
260	20240704	153100	67974410	15750	15750	15750	15750	0
261	20240704	153000	67974410	15750	15750	15750	15750	189
262	20240704	152900	64997660	15750	15750	15750	15750	0
263	20240704	152800	64997660	15750	15750	15750	15750	0
264	20240704	152700	64997660	15750	15750	15750	15750	0
265	20240704	152600	64997660	15750	15750	15750	15750	0
266	20240704	152500	64997660	15750	15750	15750	15750	0
267	20240704	152400	64997660	15750	15750	15750	15750	0
268	20240704	152300	64997660	15750	15750	15750	15750	0
269	20240704	152200	64997660	15750	15750	15750	15750	0
270	20240704	152100	64997660	15750	15750	15750	15750	0
271	20240704	152000	64997660	15750	15750	15750	15750	0
272	20240704	151900	64997660	15750	15750	15750	15750	0
273	20240704	151800	64997660	15750	15750	15750	15750	10
274	20240704	151700	64840160	15710	15710	15710	15710	19
275	20240704	151600	64541670	15750	15750	15750	15750	0
276	20240704	151500	64541670	15750	15750	15750	15750	0
277	20240704	151400	64541670	15750	15750	15750	15750	0
278	20240704	151300	64541670	15750	15750	15750	15750	1
279	20240704	151200	64525920	15750	15750	15750	15750	0
280	20240704	151100	64525920	15750	15750	15750	15750	0
281	20240704	151000	64525920	15750	15750	15750	15750	0
282	20240704	150900	64525920	15750	15750	15750	15750	0
283	20240704	150800	64525920	15750	15750	15750	15750	5
284	20240704	150700	64447170	15710	15710	15710	15710	0
285	20240704	150600	64447170	15710	15710	15710	15710	0
286	20240704	150500	64447170	15710	15710	15710	15710	0
287	20240704	150400	64447170	15710	15710	15710	15710	0
288	20240704	150300	64447170	15710	15710	15710	15710	0
289	20240704	150200	64447170	15710	15710	15710	15710	0
290	20240704	150100	64447170	15710	15710	15710	15710	400
291	20240704	150000	58163170	15720	15720	15720	15720	0
292	20240704	145900	58163170	15720	15720	15720	15720	0
293	20240704	145800	58163170	15720	15720	15720	15720	0
294	20240704	145700	58163170	15720	15720	15720	15720	0
295	20240704	145600	58163170	15720	15720	15720	15720	0
296	20240704	145500	58163170	15720	15720	15720	15720	75
297	20240704	145400	56984170	15720	15720	15720	15720	0
298	20240704	145300	56984170	15720	15720	15720	15720	0
299	20240704	145200	56984170	15720	15720	15720	15720	0
300	20240704	145100	56984170	15720	15720	15720	15720	0
301	20240704	145000	56984170	15720	15720	15720	15720	0
302	20240704	144900	56984170	15720	15720	15720	15720	0
303	20240704	144800	56984170	15720	15720	15720	15720	0
304	20240704	144700	56984170	15720	15720	15720	15720	0
305	20240704	144600	56984170	15720	15720	15720	15720	0
306	20240704	144500	56984170	15720	15720	15720	15720	0
307	20240704	144400	56984170	15720	15720	15720	15720	0
308	20240704	144300	56984170	15720	15720	15720	15720	0
309	20240704	144200	56984170	15720	15720	15720	15720	0
310	20240704	144100	56984170	15720	15720	15720	15720	0
311	20240704	144000	56984170	15720	15720	15720	15720	0
312	20240704	143900	56984170	15720	15720	15720	15720	0
313	20240704	143800	56984170	15720	15720	15720	15720	0
314	20240704	143700	56984170	15720	15720	15720	15720	0
315	20240704	143600	56984170	15720	15720	15720	15720	0
316	20240704	143500	56984170	15720	15720	15720	15720	0
317	20240704	143400	56984170	15720	15720	15720	15720	0
318	20240704	143300	56984170	15720	15720	15720	15720	0
319	20240704	143200	56984170	15720	15720	15720	15720	0
320	20240704	143100	56984170	15720	15720	15720	15720	0
321	20240704	143000	56984170	15720	15720	15720	15720	38
322	20240704	142900	56386810	15720	15720	15720	15720	0
323	20240704	142800	56386810	15720	15720	15720	15720	0
324	20240704	142700	56386810	15720	15720	15720	15720	0
325	20240704	142600	56386810	15720	15720	15720	15720	1
326	20240704	142500	56371090	15710	15710	15710	15710	0
327	20240704	142400	56371090	15710	15710	15710	15710	0
328	20240704	142300	56371090	15710	15710	15710	15710	0
329	20240704	142200	56371090	15710	15710	15710	15710	0
330	20240704	142100	56371090	15710	15710	15710	15710	0
331	20240704	142000	56371090	15710	15710	15710	15710	0
332	20240704	141900	56371090	15710	15710	15710	15710	0
333	20240704	141800	56371090	15710	15710	15710	15710	0
334	20240704	141700	56371090	15710	15710	15710	15710	0
335	20240704	141600	56371090	15710	15710	15710	15710	0
336	20240704	141500	56371090	15710	15710	15710	15710	0
337	20240704	141400	56371090	15710	15710	15710	15710	0
338	20240704	141300	56371090	15710	15710	15710	15710	0
339	20240704	141200	56371090	15710	15710	15710	15710	0
340	20240704	141100	56371090	15710	15710	15710	15710	0
341	20240704	141000	56371090	15710	15710	15710	15710	0
342	20240704	140900	56371090	15710	15710	15710	15710	0
343	20240704	140800	56371090	15710	15710	15710	15710	0
344	20240704	140700	56371090	15710	15710	15710	15710	0
345	20240704	140600	56371090	15710	15710	15710	15710	0
346	20240704	140500	56371090	15710	15710	15710	15710	0
347	20240704	140400	56371090	15710	15710	15710	15710	0
348	20240704	140300	56371090	15710	15710	15710	15710	0
349	20240704	140200	56371090	15710	15710	15710	15710	0
350	20240704	140100	56371090	15710	15710	15710	15710	0
351	20240704	140000	56371090	15710	15710	15710	15710	0
352	20240704	135900	56371090	15710	15710	15710	15710	0
353	20240704	135800	56371090	15710	15710	15710	15710	0
354	20240704	135700	56371090	15710	15710	15710	15710	0
355	20240704	135600	56371090	15710	15710	15710	15710	0
356	20240704	135500	56371090	15710	15710	15710	15710	16
357	20240704	135400	56119730	15710	15710	15710	15710	0
358	20240704	135300	56119730	15710	15710	15710	15710	0
359	20240704	135200	56119730	15710	15710	15710	15710	0
360	20240704	135100	56119730	15710	15710	15710	15710	5
361	20240704	135000	56041180	15750	15750	15750	15750	0
362	20240704	134900	56041180	15750	15750	15750	15750	0
363	20240704	134800	56041180	15750	15750	15750	15750	10
364	20240704	134700	55883680	15750	15750	15750	15750	0
365	20240704	134600	55883680	15750	15750	15750	15750	0
366	20240704	134500	55883680	15750	15750	15750	15750	0
367	20240704	134400	55883680	15750	15750	15750	15750	0
368	20240704	134300	55883680	15750	15750	15750	15750	0
369	20240704	134200	55883680	15750	15750	15750	15750	0
370	20240704	134100	55883680	15750	15750	15750	15750	16
371	20240704	134000	55631680	15700	15700	15700	15700	0
372	20240704	133900	55631680	15700	15700	15700	15700	0
373	20240704	133800	55631680	15700	15700	15700	15700	0
374	20240704	133700	55631680	15700	15700	15700	15700	0
375	20240704	133600	55631680	15700	15700	15700	15700	0
376	20240704	133500	55631680	15700	15700	15700	15700	0
377	20240704	133400	55631680	15700	15700	15700	15700	0
378	20240704	133300	55631680	15700	15700	15700	15700	0
379	20240704	133200	55631680	15700	15700	15700	15700	0
380	20240704	133100	55631680	15700	15700	15700	15700	0
381	20240704	133000	55631680	15700	15700	15700	15700	0
382	20240704	132900	55631680	15700	15700	15700	15700	0
383	20240704	132800	55631680	15700	15700	15700	15700	0
384	20240704	132700	55631680	15700	15700	15700	15700	0
385	20240704	132600	55631680	15700	15700	15700	15700	0
386	20240704	132500	55631680	15700	15700	15700	15700	0
387	20240704	132400	55631680	15700	15700	15700	15700	0
388	20240704	132300	55631680	15700	15700	15700	15700	0
389	20240704	132200	55631680	15700	15700	15700	15700	0
390	20240704	132100	55631680	15700	15700	15700	15700	0
391	20240704	132000	55631680	15700	15700	15700	15700	0
392	20240704	131900	55631680	15700	15700	15700	15700	0
393	20240704	131800	55631680	15700	15700	15700	15700	0
394	20240704	131700	55631680	15700	15700	15700	15700	0
395	20240704	131600	55631680	15700	15700	15700	15700	0
396	20240704	131500	55631680	15700	15700	15700	15700	0
397	20240704	131400	55631680	15700	15700	15700	15700	0
398	20240704	131300	55631680	15700	15700	15700	15700	0
399	20240704	131200	55631680	15700	15700	15700	15700	0
400	20240704	131100	55631680	15700	15700	15700	15700	0
401	20240704	131000	55631680	15700	15750	15750	15700	650
402	20240704	130900	45417150	15750	15750	15750	15750	0
403	20240704	130800	45417150	15750	15750	15750	15750	0
404	20240704	130700	45417150	15750	15750	15750	15750	0
405	20240704	130600	45417150	15750	15750	15750	15750	0
406	20240704	130500	45417150	15750	15750	15750	15750	0
407	20240704	130400	45417150	15750	15750	15750	15750	0
408	20240704	130300	45417150	15750	15750	15750	15750	0
409	20240704	130200	45417150	15750	15750	15750	15750	250
410	20240704	130100	41479650	15790	15790	15790	15790	0
411	20240704	130000	41479650	15790	15790	15790	15790	0
412	20240704	125900	41479650	15790	15790	15790	15790	20
413	20240704	125800	41163850	15790	15790	15790	15790	0
414	20240704	125700	41163850	15790	15790	15790	15790	0
415	20240704	125600	41163850	15790	15790	15790	15790	0
416	20240704	125500	41163850	15790	15790	15790	15790	0
417	20240704	125400	41163850	15790	15790	15790	15790	0
418	20240704	125300	41163850	15790	15790	15790	15790	0
419	20240704	125200	41163850	15790	15790	15790	15790	0
420	20240704	125100	41163850	15790	15790	15790	15790	0
421	20240704	125000	41163850	15790	15790	15790	15790	0
422	20240704	124900	41163850	15790	15790	15790	15790	0
423	20240704	124800	41163850	15790	15790	15790	15790	0
424	20240704	124700	41163850	15790	15790	15790	15790	0
425	20240704	124600	41163850	15790	15790	15790	15790	0
426	20240704	124500	41163850	15790	15790	15790	15790	0
427	20240704	124400	41163850	15790	15790	15790	15790	0
428	20240704	124300	41163850	15790	15790	15790	15790	0
429	20240704	124200	41163850	15790	15790	15790	15790	0
430	20240704	124100	41163850	15790	15790	15790	15790	0
431	20240704	124000	41163850	15790	15790	15790	15790	0
432	20240704	123900	41163850	15790	15790	15790	15790	0
433	20240704	123800	41163850	15790	15790	15790	15790	0
434	20240704	123700	41163850	15790	15790	15790	15790	0
435	20240704	123600	41163850	15790	15790	15790	15790	0
436	20240704	123500	41163850	15790	15790	15790	15790	10
437	20240704	123400	41005950	15790	15790	15790	15790	0
438	20240704	123300	41005950	15790	15790	15790	15790	0
439	20240704	123200	41005950	15790	15790	15790	15790	0
440	20240704	123100	41005950	15790	15790	15790	15790	0
441	20240704	123000	41005950	15790	15790	15790	15790	0
442	20240704	122900	41005950	15790	15790	15790	15790	0
443	20240704	122800	41005950	15790	15790	15790	15790	0
444	20240704	122700	41005950	15790	15790	15790	15790	0
445	20240704	122600	41005950	15790	15790	15790	15790	0
446	20240704	122500	41005950	15790	15790	15790	15790	0
447	20240704	122400	41005950	15790	15790	15790	15790	0
448	20240704	122300	41005950	15790	15790	15790	15790	0
449	20240704	122200	41005950	15790	15790	15790	15790	0
450	20240704	122100	41005950	15790	15790	15790	15790	0
451	20240704	122000	41005950	15790	15790	15790	15790	0
452	20240704	121900	41005950	15790	15790	15790	15790	0
453	20240704	121800	41005950	15790	15790	15790	15790	0
454	20240704	121700	41005950	15790	15790	15790	15790	10
455	20240704	121600	40848050	15750	15750	15750	15750	0
456	20240704	121500	40848050	15750	15750	15750	15750	0
457	20240704	121400	40848050	15750	15750	15750	15750	0
458	20240704	121300	40848050	15750	15750	15750	15750	0
459	20240704	121200	40848050	15750	15750	15750	15750	0
460	20240704	121100	40848050	15750	15750	15750	15750	0
461	20240704	121000	40848050	15750	15750	15750	15750	0
462	20240704	120900	40848050	15750	15750	15750	15750	0
463	20240704	120800	40848050	15750	15750	15750	15750	0
464	20240704	120700	40848050	15750	15750	15750	15750	0
465	20240704	120600	40848050	15750	15750	15750	15750	0
466	20240704	120500	40848050	15750	15750	15750	15750	0
467	20240704	120400	40848050	15750	15750	15750	15750	0
468	20240704	120300	40848050	15750	15750	15750	15750	0
469	20240704	120200	40848050	15750	15750	15750	15750	0
470	20240704	120100	40848050	15750	15750	15750	15750	0
471	20240704	120000	40848050	15750	15750	15750	15750	0
472	20240704	115900	40848050	15750	15750	15750	15750	0
473	20240704	115800	40848050	15750	15750	15750	15750	0
474	20240704	115700	40848050	15750	15750	15750	15750	17
475	20240704	115600	40580300	15760	15760	15760	15760	0
476	20240704	115500	40580300	15760	15760	15760	15760	0
477	20240704	115400	40580300	15760	15760	15760	15760	0
478	20240704	115300	40580300	15760	15780	15780	15760	500
479	20240704	115200	32699880	15770	15770	15770	15770	0
480	20240704	115100	32699880	15770	15770	15770	15770	0
481	20240704	115000	32699880	15770	15770	15770	15770	0
482	20240704	114900	32699880	15770	15770	15770	15770	0
483	20240704	114800	32699880	15770	15770	15770	15770	0
484	20240704	114700	32699880	15770	15770	15770	15770	0
485	20240704	114600	32699880	15770	15770	15770	15770	0
486	20240704	114500	32699880	15770	15770	15770	15770	0
487	20240704	114400	32699880	15770	15770	15770	15770	0
488	20240704	114300	32699880	15770	15770	15770	15770	0
489	20240704	114200	32699880	15770	15770	15770	15770	0
490	20240704	114100	32699880	15770	15770	15770	15770	0
491	20240704	114000	32699880	15770	15770	15770	15770	0
492	20240704	113900	32699880	15770	15770	15770	15770	0
493	20240704	113800	32699880	15770	15770	15770	15770	0
494	20240704	113700	32699880	15770	15770	15770	15770	0
495	20240704	113600	32699880	15770	15770	15770	15770	0
496	20240704	113500	32699880	15770	15770	15770	15770	0
497	20240704	113400	32699880	15770	15770	15770	15770	0
498	20240704	113300	32699880	15770	15770	15770	15770	0
499	20240704	113200	32699880	15770	15770	15770	15770	0
500	20240704	113100	32699880	15770	15770	15770	15770	0
501	20240704	113000	32699880	15770	15770	15770	15770	0
502	20240704	112900	32699880	15770	15770	15770	15770	0
503	20240704	112800	32699880	15770	15770	15770	15770	0
504	20240704	112700	32699880	15770	15770	15770	15770	0
505	20240704	112600	32699880	15770	15770	15770	15770	0
506	20240704	112500	32699880	15770	15770	15770	15770	0
507	20240704	112400	32699880	15770	15770	15770	15770	0
508	20240704	112300	32699880	15770	15770	15770	15770	0
509	20240704	112200	32699880	15770	15770	15770	15770	0
510	20240704	112100	32699880	15770	15770	15770	15770	0
511	20240704	112000	32699880	15770	15770	15770	15770	0
512	20240704	111900	32699880	15770	15770	15770	15770	0
513	20240704	111800	32699880	15770	15770	15770	15770	0
514	20240704	111700	32699880	15770	15770	15770	15770	0
515	20240704	111600	32699880	15770	15770	15770	15770	0
516	20240704	111500	32699880	15770	15770	15770	15770	0
517	20240704	111400	32699880	15770	15770	15770	15770	0
518	20240704	111300	32699880	15770	15770	15770	15770	0
519	20240704	111200	32699880	15770	15770	15770	15770	0
520	20240704	111100	32699880	15770	15770	15770	15770	0
521	20240704	111000	32699880	15770	15770	15770	15770	0
522	20240704	110900	32699880	15770	15770	15770	15770	0
523	20240704	110800	32699880	15770	15770	15770	15770	0
524	20240704	110700	32699880	15770	15770	15770	15770	0
525	20240704	110600	32699880	15770	15770	15770	15770	0
526	20240704	110500	32699880	15770	15770	15770	15770	0
527	20240704	110400	32699880	15770	15770	15770	15770	0
528	20240704	110300	32699880	15770	15770	15770	15770	0
529	20240704	110200	32699880	15770	15770	15770	15770	0
530	20240704	110100	32699880	15770	15770	15770	15770	0
531	20240704	110000	32699880	15770	15770	15770	15770	3
532	20240704	105900	32652570	15800	15800	15800	15800	0
533	20240704	105800	32652570	15800	15790	15800	15790	743
534	20240704	105700	20914560	15770	15770	15770	15770	0
535	20240704	105600	20914560	15770	15770	15770	15770	0
536	20240704	105500	20914560	15770	15770	15770	15770	1
537	20240704	105400	20898790	15770	15770	15770	15770	0
538	20240704	105300	20898790	15770	15770	15770	15770	405
539	20240704	105200	14511940	15790	15790	15790	15790	0
540	20240704	105100	14511940	15790	15790	15790	15790	0
541	20240704	105000	14511940	15790	15790	15790	15790	0
542	20240704	104900	14511940	15790	15790	15790	15790	0
543	20240704	104800	14511940	15790	15790	15790	15790	0
544	20240704	104700	14511940	15790	15790	15790	15790	0
545	20240704	104600	14511940	15790	15790	15790	15790	2
546	20240704	104500	14480360	15770	15770	15770	15770	0
547	20240704	104400	14480360	15770	15770	15770	15770	0
548	20240704	104300	14480360	15770	15770	15770	15770	0
549	20240704	104200	14480360	15770	15770	15770	15770	0
550	20240704	104100	14480360	15770	15770	15770	15770	0
551	20240704	104000	14480360	15770	15770	15770	15770	0
552	20240704	103900	14480360	15770	15780	15780	15770	17
553	20240704	103800	14212250	15790	15790	15790	15790	0
554	20240704	103700	14212250	15790	15790	15790	15790	0
555	20240704	103600	14212250	15790	15790	15790	15790	0
556	20240704	103500	14212250	15790	15790	15790	15790	0
557	20240704	103400	14212250	15790	15790	15790	15790	0
558	20240704	103300	14212250	15790	15790	15790	15790	0
559	20240704	103200	14212250	15790	15790	15790	15790	0
560	20240704	103100	14212250	15790	15790	15790	15790	0
561	20240704	103000	14212250	15790	15790	15790	15790	0
562	20240704	102900	14212250	15790	15790	15790	15790	34
563	20240704	102800	13675390	15800	15800	15800	15800	1
564	20240704	102700	13659590	15800	15800	15800	15800	0
565	20240704	102600	13659590	15800	15800	15800	15800	0
566	20240704	102500	13659590	15800	15800	15800	15800	0
567	20240704	102400	13659590	15800	15800	15800	15800	0
568	20240704	102300	13659590	15800	15800	15800	15800	0
569	20240704	102200	13659590	15800	15800	15800	15800	0
570	20240704	102100	13659590	15800	15800	15800	15800	0
571	20240704	102000	13659590	15800	15800	15800	15800	0
572	20240704	101900	13659590	15800	15800	15800	15800	0
573	20240704	101800	13659590	15800	15800	15800	15800	0
574	20240704	101700	13659590	15800	15800	15800	15800	1
575	20240704	101600	13643790	15800	15800	15800	15800	1
576	20240704	101500	13627990	15790	15790	15790	15790	0
577	20240704	101400	13627990	15790	15790	15790	15790	0
578	20240704	101300	13627990	15790	15790	15800	15790	3
579	20240704	101200	13580610	15800	15800	15800	15800	0
580	20240704	101100	13580610	15800	15790	15800	15790	87
581	20240704	101000	12206020	15790	15790	15790	15790	1
582	20240704	100900	12190230	15800	15800	15800	15800	0
583	20240704	100800	12190230	15800	15800	15800	15800	0
584	20240704	100700	12190230	15800	15800	15800	15800	0
585	20240704	100600	12190230	15800	15800	15800	15800	0
586	20240704	100500	12190230	15800	15800	15800	15800	0
587	20240704	100400	12190230	15800	15800	15800	15800	0
588	20240704	100300	12190230	15800	15800	15800	15800	0
589	20240704	100200	12190230	15800	15800	15800	15800	6
590	20240704	100100	12095430	15800	15800	15800	15800	0
591	20240704	100000	12095430	15800	15800	15800	15800	1
592	20240704	095900	12079630	15770	15770	15770	15770	0
593	20240704	095800	12079630	15770	15780	15780	15770	172
594	20240704	095700	9365840	15780	15780	15780	15780	0
595	20240704	095600	9365840	15780	15780	15780	15780	0
596	20240704	095500	9365840	15780	15780	15780	15780	0
597	20240704	095400	9365840	15780	15780	15780	15780	20
598	20240704	095300	9050240	15790	15790	15790	15790	52
599	20240704	095200	8229160	15780	15780	15780	15780	0
600	20240704	095100	8229160	15780	15780	15780	15780	5
601	20240704	095000	8150260	15790	15790	15790	15790	0
602	20240704	094900	8150260	15790	15790	15790	15790	0
603	20240704	094800	8150260	15790	15790	15790	15790	0
604	20240704	094700	8150260	15790	15790	15790	15790	0
605	20240704	094600	8150260	15790	15790	15790	15790	0
606	20240704	094500	8150260	15790	15790	15790	15790	0
607	20240704	094400	8150260	15790	15790	15790	15790	0
608	20240704	094300	8150260	15790	15790	15790	15790	0
609	20240704	094200	8150260	15790	15780	15790	15780	10
610	20240704	094100	7992390	15770	15770	15770	15770	3
611	20240704	094000	7945080	15770	15770	15770	15770	0
612	20240704	093900	7945080	15770	15770	15770	15770	10
613	20240704	093800	7787380	15800	15800	15800	15800	0
614	20240704	093700	7787380	15800	15800	15800	15800	0
615	20240704	093600	7787380	15800	15800	15800	15800	0
616	20240704	093500	7787380	15800	15800	15800	15800	2
617	20240704	093400	7755780	15800	15800	15800	15800	20
618	20240704	093300	7439780	15800	15800	15800	15800	0
619	20240704	093200	7439780	15800	15800	15800	15800	0
620	20240704	093100	7439780	15800	15800	15800	15800	175
621	20240704	093000	4674780	15800	15800	15800	15800	2
622	20240704	092900	4643180	15760	15760	15760	15760	0
623	20240704	092800	4643180	15760	15760	15760	15760	0
624	20240704	092700	4643180	15760	15760	15760	15760	0
625	20240704	092600	4643180	15760	15760	15760	15760	0
626	20240704	092500	4643180	15760	15760	15760	15760	0
627	20240704	092400	4643180	15760	15760	15760	15760	0
628	20240704	092300	4643180	15760	15760	15760	15760	58
629	20240704	092200	3729100	15760	15760	15760	15760	46
630	20240704	092100	3004140	15760	15760	15760	15760	0
631	20240704	092000	3004140	15760	15760	15760	15760	0
632	20240704	091900	3004140	15760	15760	15760	15760	13
633	20240704	091800	2799260	15760	15760	15760	15760	0
634	20240704	091700	2799260	15760	15760	15760	15760	0
635	20240704	091600	2799260	15760	15760	15760	15760	0
636	20240704	091500	2799260	15760	15760	15760	15760	0
637	20240704	091400	2799260	15760	15760	15760	15760	0
638	20240704	091300	2799260	15760	15760	15760	15760	32
639	20240704	091200	2294940	15760	15760	15760	15760	25
640	20240704	091100	1900940	15880	15880	15880	15880	0
641	20240704	091000	1900940	15880	15880	15880	15880	0
642	20240704	090900	1900940	15880	15880	15880	15880	0
643	20240704	090800	1900940	15880	15880	15880	15880	0
644	20240704	090700	1900940	15880	15680	15880	15680	15
645	20240704	090600	1664740	15680	15880	15880	15680	71
646	20240704	090500	537910	15870	15870	15870	15870	0
647	20240704	090400	537910	15870	15870	15870	15870	26
648	20240704	090300	125290	15670	15670	15670	15670	1
649	20240704	090200	109620	15660	15660	15660	15660	0
650	20240704	090100	109620	15660	15660	15660	15660	2
651	20240704	090000	78300	15660	15660	15660	15660	5