KissMeData/311690/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	212100	72236160	12340	12340	12340	12340	6
3	20240705	212000	72236160	12340	12340	12340	12340	0
4	20240705	211900	72236160	12340	12340	12340	12340	0
5	20240705	211800	72236160	12340	12340	12340	12340	0
6	20240705	211700	72236160	12340	12340	12340	12340	0
7	20240705	211600	72236160	12340	12340	12340	12340	0
8	20240705	211500	72236160	12340	12340	12340	12340	0
9	20240705	211400	72236160	12340	12340	12340	12340	0
10	20240705	211300	72236160	12340	12340	12340	12340	0
11	20240705	211200	72236160	12340	12340	12340	12340	0
12	20240705	211100	72236160	12340	12340	12340	12340	0
13	20240705	211000	72236160	12340	12340	12340	12340	0
14	20240705	210900	72236160	12340	12340	12340	12340	0
15	20240705	210800	72236160	12340	12340	12340	12340	0
16	20240705	210700	72236160	12340	12340	12340	12340	0
17	20240705	210600	72236160	12340	12340	12340	12340	0
18	20240705	210500	72236160	12340	12340	12340	12340	0
19	20240705	210400	72236160	12340	12340	12340	12340	0
20	20240705	210300	72236160	12340	12340	12340	12340	0
21	20240705	210200	72236160	12340	12340	12340	12340	0
22	20240705	210100	72236160	12340	12340	12340	12340	0
23	20240705	210000	72236160	12340	12340	12340	12340	0
24	20240705	205900	72236160	12340	12340	12340	12340	0
25	20240705	205800	72236160	12340	12340	12340	12340	0
26	20240705	205700	72236160	12340	12340	12340	12340	0
27	20240705	205600	72236160	12340	12340	12340	12340	0
28	20240705	205500	72236160	12340	12340	12340	12340	0
29	20240705	205400	72236160	12340	12340	12340	12340	0
30	20240705	205300	72236160	12340	12340	12340	12340	0
31	20240705	205200	72236160	12340	12340	12340	12340	0
32	20240705	205100	72236160	12340	12340	12340	12340	6
33	20240705	205000	72236160	12340	12340	12340	12340	0
34	20240705	204900	72236160	12340	12340	12340	12340	0
35	20240705	204800	72236160	12340	12340	12340	12340	0
36	20240705	204700	72236160	12340	12340	12340	12340	0
37	20240705	204600	72236160	12340	12340	12340	12340	0
38	20240705	204500	72236160	12340	12340	12340	12340	0
39	20240705	204400	72236160	12340	12340	12340	12340	0
40	20240705	204300	72236160	12340	12340	12340	12340	0
41	20240705	204200	72236160	12340	12340	12340	12340	0
42	20240705	204100	72236160	12340	12340	12340	12340	0
43	20240705	204000	72236160	12340	12340	12340	12340	0
44	20240705	203900	72236160	12340	12340	12340	12340	0
45	20240705	203800	72236160	12340	12340	12340	12340	0
46	20240705	203700	72236160	12340	12340	12340	12340	0
47	20240705	203600	72236160	12340	12340	12340	12340	0
48	20240705	203500	72236160	12340	12340	12340	12340	0
49	20240705	203400	72236160	12340	12340	12340	12340	0
50	20240705	203300	72236160	12340	12340	12340	12340	0
51	20240705	203200	72236160	12340	12340	12340	12340	0
52	20240705	203100	72236160	12340	12340	12340	12340	0
53	20240705	203000	72236160	12340	12340	12340	12340	0
54	20240705	202900	72236160	12340	12340	12340	12340	0
55	20240705	202800	72236160	12340	12340	12340	12340	0
56	20240705	202700	72236160	12340	12340	12340	12340	0
57	20240705	202600	72236160	12340	12340	12340	12340	0
58	20240705	202500	72236160	12340	12340	12340	12340	0
59	20240705	202400	72236160	12340	12340	12340	12340	0
60	20240705	202300	72236160	12340	12340	12340	12340	0
61	20240705	202200	72236160	12340	12340	12340	12340	0
62	20240705	202100	72236160	12340	12340	12340	12340	6
63	20240705	202000	72236160	12340	12340	12340	12340	0
64	20240705	201900	72236160	12340	12340	12340	12340	0
65	20240705	201800	72236160	12340	12340	12340	12340	0
66	20240705	201700	72236160	12340	12340	12340	12340	0
67	20240705	201600	72236160	12340	12340	12340	12340	0
68	20240705	201500	72236160	12340	12340	12340	12340	0
69	20240705	201400	72236160	12340	12340	12340	12340	0
70	20240705	201300	72236160	12340	12340	12340	12340	0
71	20240705	201200	72236160	12340	12340	12340	12340	0
72	20240705	201100	72236160	12340	12340	12340	12340	0
73	20240705	201000	72236160	12340	12340	12340	12340	0
74	20240705	200900	72236160	12340	12340	12340	12340	0
75	20240705	200800	72236160	12340	12340	12340	12340	0
76	20240705	200700	72236160	12340	12340	12340	12340	0
77	20240705	200600	72236160	12340	12340	12340	12340	0
78	20240705	200500	72236160	12340	12340	12340	12340	0
79	20240705	200400	72236160	12340	12340	12340	12340	0
80	20240705	200300	72236160	12340	12340	12340	12340	0
81	20240705	200200	72236160	12340	12340	12340	12340	0
82	20240705	200100	72236160	12340	12340	12340	12340	0
83	20240705	200000	72236160	12340	12340	12340	12340	0
84	20240705	195900	72236160	12340	12340	12340	12340	0
85	20240705	195800	72236160	12340	12340	12340	12340	0
86	20240705	195700	72236160	12340	12340	12340	12340	0
87	20240705	195600	72236160	12340	12340	12340	12340	0
88	20240705	195500	72236160	12340	12340	12340	12340	0
89	20240705	195400	72236160	12340	12340	12340	12340	0
90	20240705	195300	72236160	12340	12340	12340	12340	0
91	20240705	195200	72236160	12340	12340	12340	12340	0
92	20240705	195100	72236160	12340	12340	12340	12340	6
93	20240705	195000	72236160	12340	12340	12340	12340	0
94	20240705	194900	72236160	12340	12340	12340	12340	0
95	20240705	194800	72236160	12340	12340	12340	12340	0
96	20240705	194700	72236160	12340	12340	12340	12340	0
97	20240705	194600	72236160	12340	12340	12340	12340	0
98	20240705	194500	72236160	12340	12340	12340	12340	0
99	20240705	194400	72236160	12340	12340	12340	12340	0
100	20240705	194300	72236160	12340	12340	12340	12340	0
101	20240705	194200	72236160	12340	12340	12340	12340	0
102	20240705	194100	72236160	12340	12340	12340	12340	0
103	20240705	194000	72236160	12340	12340	12340	12340	0
104	20240705	193900	72236160	12340	12340	12340	12340	0
105	20240705	193800	72236160	12340	12340	12340	12340	0
106	20240705	193700	72236160	12340	12340	12340	12340	0
107	20240705	193600	72236160	12340	12340	12340	12340	0
108	20240705	193500	72236160	12340	12340	12340	12340	0
109	20240705	193400	72236160	12340	12340	12340	12340	0
110	20240705	193300	72236160	12340	12340	12340	12340	0
111	20240705	193200	72236160	12340	12340	12340	12340	0
112	20240705	193100	72236160	12340	12340	12340	12340	0
113	20240705	193000	72236160	12340	12340	12340	12340	0
114	20240705	192900	72236160	12340	12340	12340	12340	0
115	20240705	192800	72236160	12340	12340	12340	12340	0
116	20240705	192700	72236160	12340	12340	12340	12340	0
117	20240705	192600	72236160	12340	12340	12340	12340	0
118	20240705	192500	72236160	12340	12340	12340	12340	0
119	20240705	192400	72236160	12340	12340	12340	12340	0
120	20240705	192300	72236160	12340	12340	12340	12340	0
121	20240705	192200	72236160	12340	12340	12340	12340	0
122	20240705	192100	72236160	12340	12340	12340	12340	6
123	20240705	192000	72236160	12340	12340	12340	12340	0
124	20240705	191900	72236160	12340	12340	12340	12340	0
125	20240705	191800	72236160	12340	12340	12340	12340	0
126	20240705	191700	72236160	12340	12340	12340	12340	0
127	20240705	191600	72236160	12340	12340	12340	12340	0
128	20240705	191500	72236160	12340	12340	12340	12340	0
129	20240705	191400	72236160	12340	12340	12340	12340	0
130	20240705	191300	72236160	12340	12340	12340	12340	0
131	20240705	191200	72236160	12340	12340	12340	12340	0
132	20240705	191100	72236160	12340	12340	12340	12340	0
133	20240705	191000	72236160	12340	12340	12340	12340	0
134	20240705	190900	72236160	12340	12340	12340	12340	0
135	20240705	190800	72236160	12340	12340	12340	12340	0
136	20240705	190700	72236160	12340	12340	12340	12340	0
137	20240705	190600	72236160	12340	12340	12340	12340	0
138	20240705	190500	72236160	12340	12340	12340	12340	0
139	20240705	190400	72236160	12340	12340	12340	12340	0
140	20240705	190300	72236160	12340	12340	12340	12340	0
141	20240705	190200	72236160	12340	12340	12340	12340	0
142	20240705	190100	72236160	12340	12340	12340	12340	0
143	20240705	190000	72236160	12340	12340	12340	12340	0
144	20240705	185900	72236160	12340	12340	12340	12340	0
145	20240705	185800	72236160	12340	12340	12340	12340	0
146	20240705	185700	72236160	12340	12340	12340	12340	0
147	20240705	185600	72236160	12340	12340	12340	12340	0
148	20240705	185500	72236160	12340	12340	12340	12340	0
149	20240705	185400	72236160	12340	12340	12340	12340	0
150	20240705	185300	72236160	12340	12340	12340	12340	0
151	20240705	185200	72236160	12340	12340	12340	12340	0
152	20240705	185100	72236160	12340	12340	12340	12340	6
153	20240705	185000	72236160	12340	12340	12340	12340	0
154	20240705	184900	72236160	12340	12340	12340	12340	0
155	20240705	184800	72236160	12340	12340	12340	12340	0
156	20240705	184700	72236160	12340	12340	12340	12340	0
157	20240705	184600	72236160	12340	12340	12340	12340	0
158	20240705	184500	72236160	12340	12340	12340	12340	0
159	20240705	184400	72236160	12340	12340	12340	12340	0
160	20240705	184300	72236160	12340	12340	12340	12340	0
161	20240705	184200	72236160	12340	12340	12340	12340	0
162	20240705	184100	72236160	12340	12340	12340	12340	0
163	20240705	184000	72236160	12340	12340	12340	12340	0
164	20240705	183900	72236160	12340	12340	12340	12340	0
165	20240705	183800	72236160	12340	12340	12340	12340	0
166	20240705	183700	72236160	12340	12340	12340	12340	0
167	20240705	183600	72236160	12340	12340	12340	12340	0
168	20240705	183500	72236160	12340	12340	12340	12340	0
169	20240705	183400	72236160	12340	12340	12340	12340	0
170	20240705	183300	72236160	12340	12340	12340	12340	0
171	20240705	183200	72236160	12340	12340	12340	12340	0
172	20240705	183100	72236160	12340	12340	12340	12340	0
173	20240705	183000	72236160	12340	12340	12340	12340	0
174	20240705	182900	72236160	12340	12340	12340	12340	0
175	20240705	182800	72236160	12340	12340	12340	12340	0
176	20240705	182700	72236160	12340	12340	12340	12340	0
177	20240705	182600	72236160	12340	12340	12340	12340	0
178	20240705	182500	72236160	12340	12340	12340	12340	0
179	20240705	182400	72236160	12340	12340	12340	12340	0
180	20240705	182300	72236160	12340	12340	12340	12340	0
181	20240705	182200	72236160	12340	12340	12340	12340	0
182	20240705	182100	72236160	12340	12340	12340	12340	6
183	20240705	182000	72236160	12340	12340	12340	12340	0
184	20240705	181900	72236160	12340	12340	12340	12340	0
185	20240705	181800	72236160	12340	12340	12340	12340	0
186	20240705	181700	72236160	12340	12340	12340	12340	0
187	20240705	181600	72236160	12340	12340	12340	12340	0
188	20240705	181500	72236160	12340	12340	12340	12340	0
189	20240705	181400	72236160	12340	12340	12340	12340	0
190	20240705	181300	72236160	12340	12340	12340	12340	0
191	20240705	181200	72236160	12340	12340	12340	12340	0
192	20240705	181100	72236160	12340	12340	12340	12340	0
193	20240705	181000	72236160	12340	12340	12340	12340	0
194	20240705	180900	72236160	12340	12340	12340	12340	0
195	20240705	180800	72236160	12340	12340	12340	12340	0
196	20240705	180700	72236160	12340	12340	12340	12340	0
197	20240705	180600	72236160	12340	12340	12340	12340	0
198	20240705	180500	72236160	12340	12340	12340	12340	0
199	20240705	180400	72236160	12340	12340	12340	12340	0
200	20240705	180300	72236160	12340	12340	12340	12340	0
201	20240705	180200	72236160	12340	12340	12340	12340	0
202	20240705	180100	72236160	12340	12340	12340	12340	0
203	20240705	180000	72236160	12340	12340	12340	12340	0
204	20240705	175900	72236160	12340	12340	12340	12340	0
205	20240705	175800	72236160	12340	12340	12340	12340	0
206	20240705	175700	72236160	12340	12340	12340	12340	0
207	20240705	175600	72236160	12340	12340	12340	12340	0
208	20240705	175500	72236160	12340	12340	12340	12340	0
209	20240705	175400	72236160	12340	12340	12340	12340	0
210	20240705	175300	72236160	12340	12340	12340	12340	0
211	20240705	175200	72236160	12340	12340	12340	12340	0
212	20240705	175100	72236160	12340	12340	12340	12340	6
213	20240705	175000	72236160	12340	12340	12340	12340	0
214	20240705	174900	72236160	12340	12340	12340	12340	0
215	20240705	174800	72236160	12340	12340	12340	12340	0
216	20240705	174700	72236160	12340	12340	12340	12340	0
217	20240705	174600	72236160	12340	12340	12340	12340	0
218	20240705	174500	72236160	12340	12340	12340	12340	0
219	20240705	174400	72236160	12340	12340	12340	12340	0
220	20240705	174300	72236160	12340	12340	12340	12340	0
221	20240705	174200	72236160	12340	12340	12340	12340	0
222	20240705	174100	72236160	12340	12340	12340	12340	0
223	20240705	174000	72236160	12340	12340	12340	12340	0
224	20240705	173900	72236160	12340	12340	12340	12340	0
225	20240705	173800	72236160	12340	12340	12340	12340	0
226	20240705	173700	72236160	12340	12340	12340	12340	0
227	20240705	173600	72236160	12340	12340	12340	12340	0
228	20240705	173500	72236160	12340	12340	12340	12340	0
229	20240705	173400	72236160	12340	12340	12340	12340	0
230	20240705	173300	72236160	12340	12340	12340	12340	0
231	20240705	173200	72236160	12340	12340	12340	12340	0
232	20240705	173100	72236160	12340	12340	12340	12340	0
233	20240705	173000	72236160	12340	12340	12340	12340	0
234	20240705	172900	72236160	12340	12340	12340	12340	0
235	20240705	172800	72236160	12340	12340	12340	12340	0
236	20240705	172700	72236160	12340	12340	12340	12340	0
237	20240705	172600	72236160	12340	12340	12340	12340	0
238	20240705	172500	72236160	12340	12340	12340	12340	0
239	20240705	172400	72236160	12340	12340	12340	12340	0
240	20240705	172300	72236160	12340	12340	12340	12340	0
241	20240705	172200	72236160	12340	12340	12340	12340	0
242	20240705	172100	72236160	12340	12340	12340	12340	6
243	20240705	172000	72236160	12340	12340	12340	12340	0
244	20240705	171900	72236160	12340	12340	12340	12340	0
245	20240705	171800	72236160	12340	12340	12340	12340	0
246	20240705	171700	72236160	12340	12340	12340	12340	0
247	20240705	171600	72236160	12340	12340	12340	12340	0
248	20240705	171500	72236160	12340	12340	12340	12340	0
249	20240705	171400	72236160	12340	12340	12340	12340	0
250	20240705	171300	72236160	12340	12340	12340	12340	0
251	20240705	171200	72236160	12340	12340	12340	12340	0
252	20240705	171100	72236160	12340	12340	12340	12340	0
253	20240705	171000	72236160	12340	12340	12340	12340	0
254	20240705	170900	72236160	12340	12340	12340	12340	0
255	20240705	170800	72236160	12340	12340	12340	12340	0
256	20240705	170700	72236160	12340	12340	12340	12340	0
257	20240705	170600	72236160	12340	12340	12340	12340	0
258	20240705	170500	72236160	12340	12340	12340	12340	0
259	20240705	170400	72236160	12340	12340	12340	12340	0
260	20240705	170300	72236160	12340	12340	12340	12340	0
261	20240705	170200	72236160	12340	12340	12340	12340	0
262	20240705	170100	72236160	12340	12340	12340	12340	0
263	20240705	170000	72236160	12340	12340	12340	12340	0
264	20240705	165900	72236160	12340	12340	12340	12340	0
265	20240705	165800	72236160	12340	12340	12340	12340	0
266	20240705	165700	72236160	12340	12340	12340	12340	0
267	20240705	165600	72236160	12340	12340	12340	12340	0
268	20240705	165500	72236160	12340	12340	12340	12340	0
269	20240705	165400	72236160	12340	12340	12340	12340	0
270	20240705	165300	72236160	12340	12340	12340	12340	0
271	20240705	165200	72236160	12340	12340	12340	12340	0
272	20240705	165100	72236160	12340	12340	12340	12340	6
273	20240705	165000	72236160	12340	12340	12340	12340	0
274	20240705	164900	72236160	12340	12340	12340	12340	0
275	20240705	164800	72236160	12340	12340	12340	12340	0
276	20240705	164700	72236160	12340	12340	12340	12340	0
277	20240705	164600	72236160	12340	12340	12340	12340	0
278	20240705	164500	72236160	12340	12340	12340	12340	0
279	20240705	164400	72236160	12340	12340	12340	12340	0
280	20240705	164300	72236160	12340	12340	12340	12340	0
281	20240705	164200	72236160	12340	12340	12340	12340	0
282	20240705	164100	72236160	12340	12340	12340	12340	0
283	20240705	164000	72236160	12340	12340	12340	12340	0
284	20240705	163900	72236160	12340	12340	12340	12340	0
285	20240705	163800	72236160	12340	12340	12340	12340	0
286	20240705	163700	72236160	12340	12340	12340	12340	0
287	20240705	163600	72236160	12340	12340	12340	12340	0
288	20240705	163500	72236160	12340	12340	12340	12340	0
289	20240705	163400	72236160	12340	12340	12340	12340	0
290	20240705	163300	72236160	12340	12340	12340	12340	0
291	20240705	163200	72236160	12340	12340	12340	12340	0
292	20240705	163100	72236160	12340	12340	12340	12340	0
293	20240705	163000	72236160	12340	12340	12340	12340	0
294	20240705	162900	72236160	12340	12340	12340	12340	0
295	20240705	162800	72236160	12340	12340	12340	12340	0
296	20240705	162700	72236160	12340	12340	12340	12340	0
297	20240705	162600	72236160	12340	12340	12340	12340	0
298	20240705	162500	72236160	12340	12340	12340	12340	0
299	20240705	162400	72236160	12340	12340	12340	12340	0
300	20240705	162300	72236160	12340	12340	12340	12340	0
301	20240705	162200	72236160	12340	12340	12340	12340	0
302	20240705	162100	72236160	12340	12340	12340	12340	6
303	20240705	162000	72236160	12340	12340	12340	12340	0
304	20240705	161900	72236160	12340	12340	12340	12340	0
305	20240705	161800	72236160	12340	12340	12340	12340	0
306	20240705	161700	72236160	12340	12340	12340	12340	0
307	20240705	161600	72236160	12340	12340	12340	12340	0
308	20240705	161500	72236160	12340	12340	12340	12340	0
309	20240705	161400	72236160	12340	12340	12340	12340	0
310	20240705	161300	72236160	12340	12340	12340	12340	0
311	20240705	161200	72236160	12340	12340	12340	12340	0
312	20240705	161100	72236160	12340	12340	12340	12340	0
313	20240705	161000	72236160	12340	12340	12340	12340	0
314	20240705	160900	72236160	12340	12340	12340	12340	0
315	20240705	160800	72236160	12340	12340	12340	12340	0
316	20240705	160700	72236160	12340	12340	12340	12340	0
317	20240705	160600	72236160	12340	12340	12340	12340	0
318	20240705	160500	72236160	12340	12340	12340	12340	0
319	20240705	160400	72236160	12340	12340	12340	12340	0
320	20240705	160300	72236160	12340	12340	12340	12340	0
321	20240705	160200	72236160	12340	12340	12340	12340	0
322	20240705	160100	72236160	12340	12340	12340	12340	0
323	20240705	160000	72236160	12340	12340	12340	12340	0
324	20240705	155900	72236160	12340	12340	12340	12340	0
325	20240705	155800	72236160	12340	12340	12340	12340	0
326	20240705	155700	72236160	12340	12340	12340	12340	0
327	20240705	155600	72236160	12340	12340	12340	12340	0
328	20240705	155500	72236160	12340	12340	12340	12340	0
329	20240705	155400	72236160	12340	12340	12340	12340	0
330	20240705	155300	72236160	12340	12340	12340	12340	0
331	20240705	155200	72236160	12340	12340	12340	12340	0
332	20240705	155100	72236160	12340	12340	12340	12340	6
333	20240705	155000	72236160	12340	12340	12340	12340	0
334	20240705	154900	72236160	12340	12340	12340	12340	0
335	20240705	154800	72236160	12340	12340	12340	12340	0
336	20240705	154700	72236160	12340	12340	12340	12340	0
337	20240705	154600	72236160	12340	12340	12340	12340	0
338	20240705	154500	72236160	12340	12340	12340	12340	0
339	20240705	154400	72236160	12340	12340	12340	12340	0
340	20240705	154300	72236160	12340	12340	12340	12340	0
341	20240705	154200	72236160	12340	12340	12340	12340	0
342	20240705	154100	72236160	12340	12340	12340	12340	0
343	20240705	154000	72236160	12340	12340	12340	12340	0
344	20240705	153900	72236160	12340	12340	12340	12340	0
345	20240705	153800	72236160	12340	12340	12340	12340	0
346	20240705	153700	72236160	12340	12340	12340	12340	0
347	20240705	153600	72236160	12340	12340	12340	12340	0
348	20240705	153500	72236160	12340	12340	12340	12340	0
349	20240705	153400	72236160	12340	12340	12340	12340	0
350	20240705	153300	72236160	12340	12340	12340	12340	0
351	20240705	153200	72236160	12340	12340	12340	12340	0
352	20240705	153100	72236160	12340	12340	12340	12340	0
353	20240705	153000	72236160	12340	12340	12340	12340	6
354	20240705	152900	72162120	12340	12340	12340	12340	0
355	20240705	152800	72162120	12340	12340	12340	12340	0
356	20240705	152700	72162120	12340	12340	12340	12340	0
357	20240705	152600	72162120	12340	12340	12340	12340	0
358	20240705	152500	72162120	12340	12340	12340	12340	0
359	20240705	152400	72162120	12340	12340	12340	12340	0
360	20240705	152300	72162120	12340	12340	12340	12340	0
361	20240705	152200	72162120	12340	12340	12340	12340	0
362	20240705	152100	72162120	12340	12340	12340	12340	0
363	20240705	152000	72162120	12340	12340	12340	12340	0
364	20240705	151900	72162120	12340	12340	12340	12340	2
365	20240705	151800	72137440	12300	12300	12300	12300	0
366	20240705	151700	72137440	12300	12300	12300	12300	0
367	20240705	151600	72137440	12300	12300	12300	12300	0
368	20240705	151500	72137440	12300	12330	12340	12300	112
369	20240705	151400	70756350	12320	12320	12320	12320	0
370	20240705	151300	70756350	12320	12330	12330	12320	23
371	20240705	151200	70472780	12340	12350	12350	12340	21
372	20240705	151100	70213630	12340	12340	12340	12340	0
373	20240705	151000	70213630	12340	12330	12340	12330	111
374	20240705	150900	68843920	12330	12330	12330	12330	0
375	20240705	150800	68843920	12330	12330	12330	12330	0
376	20240705	150700	68843920	12330	12330	12330	12330	1
377	20240705	150600	68831590	12330	12330	12330	12330	0
378	20240705	150500	68831590	12330	12320	12330	12320	100
379	20240705	150400	67599570	12310	12300	12310	12300	12
380	20240705	150300	67451860	12300	12300	12300	12300	0
381	20240705	150200	67451860	12300	12300	12300	12300	1
382	20240705	150100	67439560	12300	12300	12300	12300	0
383	20240705	150000	67439560	12300	12300	12300	12300	0
384	20240705	145900	67439560	12300	12300	12300	12300	0
385	20240705	145800	67439560	12300	12300	12300	12300	0
386	20240705	145700	67439560	12300	12290	12300	12290	56
387	20240705	145600	66750960	12240	12240	12240	12240	0
388	20240705	145500	66750960	12240	12240	12240	12240	0
389	20240705	145400	66750960	12240	12240	12240	12240	0
390	20240705	145300	66750960	12240	12240	12240	12240	0
391	20240705	145200	66750960	12240	12240	12240	12240	0
392	20240705	145100	66750960	12240	12240	12240	12240	0
393	20240705	145000	66750960	12240	12240	12240	12240	0
394	20240705	144900	66750960	12240	12240	12240	12240	0
395	20240705	144800	66750960	12240	12240	12240	12240	0
396	20240705	144700	66750960	12240	12240	12240	12240	0
397	20240705	144600	66750960	12240	12240	12240	12240	0
398	20240705	144500	66750960	12240	12240	12240	12240	0
399	20240705	144400	66750960	12240	12240	12240	12240	0
400	20240705	144300	66750960	12240	12240	12240	12240	15
401	20240705	144200	66567360	12250	12250	12250	12250	0
402	20240705	144100	66567360	12250	12250	12250	12250	0
403	20240705	144000	66567360	12250	12250	12250	12250	0
404	20240705	143900	66567360	12250	12250	12250	12250	0
405	20240705	143800	66567360	12250	12250	12250	12250	399
406	20240705	143700	61679610	12300	12300	12300	12300	0
407	20240705	143600	61679610	12300	12300	12300	12300	0
408	20240705	143500	61679610	12300	12300	12300	12300	0
409	20240705	143400	61679610	12300	12300	12300	12300	5
410	20240705	143300	61618110	12290	12290	12290	12290	0
411	20240705	143200	61618110	12290	12290	12290	12290	0
412	20240705	143100	61618110	12290	12290	12290	12290	0
413	20240705	143000	61618110	12290	12290	12290	12290	0
414	20240705	142900	61618110	12290	12290	12290	12290	0
415	20240705	142800	61618110	12290	12290	12290	12290	0
416	20240705	142700	61618110	12290	12290	12290	12290	0
417	20240705	142600	61618110	12290	12290	12290	12290	0
418	20240705	142500	61618110	12290	12290	12290	12290	0
419	20240705	142400	61618110	12290	12290	12290	12290	0
420	20240705	142300	61618110	12290	12290	12290	12290	0
421	20240705	142200	61618110	12290	12290	12290	12290	5
422	20240705	142100	61556660	12290	12290	12290	12290	0
423	20240705	142000	61556660	12290	12290	12290	12290	0
424	20240705	141900	61556660	12290	12290	12290	12290	0
425	20240705	141800	61556660	12290	12290	12290	12290	10
426	20240705	141700	61433760	12300	12300	12300	12300	2
427	20240705	141600	61409160	12240	12240	12240	12240	0
428	20240705	141500	61409160	12240	12240	12240	12240	0
429	20240705	141400	61409160	12240	12240	12240	12240	0
430	20240705	141300	61409160	12240	12240	12240	12240	0
431	20240705	141200	61409160	12240	12240	12240	12240	0
432	20240705	141100	61409160	12240	12240	12240	12240	0
433	20240705	141000	61409160	12240	12240	12240	12240	0
434	20240705	140900	61409160	12240	12240	12240	12240	0
435	20240705	140800	61409160	12240	12240	12240	12240	0
436	20240705	140700	61409160	12240	12240	12240	12240	0
437	20240705	140600	61409160	12240	12240	12240	12240	0
438	20240705	140500	61409160	12240	12240	12240	12240	0
439	20240705	140400	61409160	12240	12240	12240	12240	0
440	20240705	140300	61409160	12240	12240	12240	12240	0
441	20240705	140200	61409160	12240	12240	12240	12240	0
442	20240705	140100	61409160	12240	12240	12240	12240	0
443	20240705	140000	61409160	12240	12240	12240	12240	0
444	20240705	135900	61409160	12240	12240	12240	12240	0
445	20240705	135800	61409160	12240	12240	12240	12240	0
446	20240705	135700	61409160	12240	12240	12240	12240	0
447	20240705	135600	61409160	12240	12240	12240	12240	0
448	20240705	135500	61409160	12240	12240	12240	12240	0
449	20240705	135400	61409160	12240	12240	12240	12240	0
450	20240705	135300	61409160	12240	12240	12240	12240	190
451	20240705	135200	59083560	12240	12240	12240	12240	0
452	20240705	135100	59083560	12240	12240	12240	12240	0
453	20240705	135000	59083560	12240	12240	12240	12240	0
454	20240705	134900	59083560	12240	12240	12240	12240	0
455	20240705	134800	59083560	12240	12240	12240	12240	3
456	20240705	134700	59046840	12300	12300	12300	12300	0
457	20240705	134600	59046840	12300	12300	12300	12300	0
458	20240705	134500	59046840	12300	12300	12300	12300	1
459	20240705	134400	59034540	12310	12300	12310	12300	51
460	20240705	134300	58406760	12300	12300	12300	12300	0
461	20240705	134200	58406760	12300	12300	12300	12300	0
462	20240705	134100	58406760	12300	12300	12300	12300	0
463	20240705	134000	58406760	12300	12300	12300	12300	0
464	20240705	133900	58406760	12300	12300	12300	12300	0
465	20240705	133800	58406760	12300	12300	12300	12300	0
466	20240705	133700	58406760	12300	12300	12300	12300	0
467	20240705	133600	58406760	12300	12300	12300	12300	0
468	20240705	133500	58406760	12300	12300	12300	12300	0
469	20240705	133400	58406760	12300	12300	12300	12300	0
470	20240705	133300	58406760	12300	12300	12300	12300	0
471	20240705	133200	58406760	12300	12300	12300	12300	0
472	20240705	133100	58406760	12300	12300	12300	12300	0
473	20240705	133000	58406760	12300	12300	12300	12300	0
474	20240705	132900	58406760	12300	12300	12300	12300	0
475	20240705	132800	58406760	12300	12300	12300	12300	0
476	20240705	132700	58406760	12300	12290	12300	12290	10
477	20240705	132600	58283850	12290	12290	12290	12290	0
478	20240705	132500	58283850	12290	12290	12290	12290	0
479	20240705	132400	58283850	12290	12290	12290	12290	4
480	20240705	132300	58234690	12210	12210	12210	12210	0
481	20240705	132200	58234690	12210	12210	12210	12210	0
482	20240705	132100	58234690	12210	12210	12210	12210	0
483	20240705	132000	58234690	12210	12210	12210	12210	0
484	20240705	131900	58234690	12210	12210	12210	12210	0
485	20240705	131800	58234690	12210	12210	12210	12210	0
486	20240705	131700	58234690	12210	12210	12210	12210	0
487	20240705	131600	58234690	12210	12290	12290	12210	80
488	20240705	131500	57257540	12300	12300	12300	12300	0
489	20240705	131400	57257540	12300	12300	12300	12300	0
490	20240705	131300	57257540	12300	12300	12300	12300	2
491	20240705	131200	57232940	12230	12230	12230	12230	200
492	20240705	131100	54786940	12210	12210	12210	12210	0
493	20240705	131000	54786940	12210	12210	12210	12210	0
494	20240705	130900	54786940	12210	12210	12210	12210	0
495	20240705	130800	54786940	12210	12210	12210	12210	0
496	20240705	130700	54786940	12210	12210	12210	12210	0
497	20240705	130600	54786940	12210	12210	12210	12210	0
498	20240705	130500	54786940	12210	12300	12300	12210	25
499	20240705	130400	54481170	12210	12210	12210	12210	0
500	20240705	130300	54481170	12210	12210	12210	12210	0
501	20240705	130200	54481170	12210	12210	12210	12210	0
502	20240705	130100	54481170	12210	12210	12210	12210	0
503	20240705	130000	54481170	12210	12210	12210	12210	0
504	20240705	125900	54481170	12210	12210	12210	12210	0
505	20240705	125800	54481170	12210	12210	12210	12210	0
506	20240705	125700	54481170	12210	12210	12210	12210	0
507	20240705	125600	54481170	12210	12210	12210	12210	0
508	20240705	125500	54481170	12210	12210	12210	12210	0
509	20240705	125400	54481170	12210	12210	12210	12210	0
510	20240705	125300	54481170	12210	12210	12210	12210	0
511	20240705	125200	54481170	12210	12300	12300	12210	51
512	20240705	125100	53855820	12300	12310	12310	12300	4
513	20240705	125000	53806610	12320	12330	12330	12320	7
514	20240705	124900	53720340	12320	12320	12320	12320	0
515	20240705	124800	53720340	12320	12320	12320	12320	0
516	20240705	124700	53720340	12320	12320	12320	12320	0
517	20240705	124600	53720340	12320	12320	12320	12320	0
518	20240705	124500	53720340	12320	12320	12320	12320	0
519	20240705	124400	53720340	12320	12320	12320	12320	100
520	20240705	124300	52488340	12320	12320	12320	12320	0
521	20240705	124200	52488340	12320	12330	12330	12320	58
522	20240705	124100	51773210	12330	12330	12330	12330	1
523	20240705	124000	51760880	12330	12330	12330	12330	0
524	20240705	123900	51760880	12330	12340	12340	12330	2
525	20240705	123800	51736210	12330	12330	12330	12330	0
526	20240705	123700	51736210	12330	12330	12330	12330	0
527	20240705	123600	51736210	12330	12330	12330	12330	0
528	20240705	123500	51736210	12330	12330	12330	12330	1
529	20240705	123400	51723880	12340	12340	12340	12340	1
530	20240705	123300	51711540	12330	12330	12330	12330	0
531	20240705	123200	51711540	12330	12330	12330	12330	4
532	20240705	123100	51662220	12220	12220	12220	12220	0
533	20240705	123000	51662220	12220	12220	12220	12220	0
534	20240705	122900	51662220	12220	12220	12220	12220	0
535	20240705	122800	51662220	12220	12220	12220	12220	0
536	20240705	122700	51662220	12220	12220	12220	12220	0
537	20240705	122600	51662220	12220	12220	12220	12220	0
538	20240705	122500	51662220	12220	12220	12220	12220	0
539	20240705	122400	51662220	12220	12220	12220	12220	0
540	20240705	122300	51662220	12220	12220	12220	12220	0
541	20240705	122200	51662220	12220	12220	12220	12220	0
542	20240705	122100	51662220	12220	12220	12220	12220	0
543	20240705	122000	51662220	12220	12220	12220	12220	0
544	20240705	121900	51662220	12220	12220	12220	12220	0
545	20240705	121800	51662220	12220	12220	12220	12220	0
546	20240705	121700	51662220	12220	12220	12220	12220	0
547	20240705	121600	51662220	12220	12220	12220	12220	0
548	20240705	121500	51662220	12220	12220	12220	12220	200
549	20240705	121400	49218220	12220	12220	12220	12220	0
550	20240705	121300	49218220	12220	12220	12220	12220	0
551	20240705	121200	49218220	12220	12220	12220	12220	0
552	20240705	121100	49218220	12220	12220	12220	12220	4
553	20240705	121000	49169340	12210	12210	12210	12210	0
554	20240705	120900	49169340	12210	12210	12210	12210	0
555	20240705	120800	49169340	12210	12210	12210	12210	0
556	20240705	120700	49169340	12210	12210	12210	12210	0
557	20240705	120600	49169340	12210	12210	12210	12210	0
558	20240705	120500	49169340	12210	12210	12210	12210	0
559	20240705	120400	49169340	12210	12210	12210	12210	0
560	20240705	120300	49169340	12210	12210	12210	12210	0
561	20240705	120200	49169340	12210	12210	12210	12210	0
562	20240705	120100	49169340	12210	12210	12210	12210	0
563	20240705	120000	49169340	12210	12210	12210	12210	0
564	20240705	115900	49169340	12210	12210	12210	12210	0
565	20240705	115800	49169340	12210	12210	12210	12210	0
566	20240705	115700	49169340	12210	12210	12210	12210	0
567	20240705	115600	49169340	12210	12210	12210	12210	0
568	20240705	115500	49169340	12210	12210	12210	12210	0
569	20240705	115400	49169340	12210	12210	12210	12210	0
570	20240705	115300	49169340	12210	12210	12210	12210	0
571	20240705	115200	49169340	12210	12210	12210	12210	0
572	20240705	115100	49169340	12210	12250	12250	12210	200
573	20240705	115000	46724800	12340	12340	12340	12340	1
574	20240705	114900	46712460	12350	12350	12350	12350	0
575	20240705	114800	46712460	12350	12350	12350	12350	0
576	20240705	114700	46712460	12350	12350	12350	12350	0
577	20240705	114600	46712460	12350	12350	12350	12350	0
578	20240705	114500	46712460	12350	12350	12350	12350	0
579	20240705	114400	46712460	12350	12350	12350	12350	0
580	20240705	114300	46712460	12350	12350	12350	12350	0
581	20240705	114200	46712460	12350	12350	12350	12350	0
582	20240705	114100	46712460	12350	12350	12350	12350	0
583	20240705	114000	46712460	12350	12350	12350	12350	0
584	20240705	113900	46712460	12350	12340	12350	12340	214
585	20240705	113800	44069610	12340	12340	12340	12340	0
586	20240705	113700	44069610	12340	12330	12340	12330	2
587	20240705	113600	44044940	12340	12340	12340	12340	1
588	20240705	113500	44032600	12340	12340	12340	12340	0
589	20240705	113400	44032600	12340	12340	12340	12340	0
590	20240705	113300	44032600	12340	12340	12340	12340	0
591	20240705	113200	44032600	12340	12340	12340	12340	2
592	20240705	113100	44007920	12350	12340	12350	12340	13
593	20240705	113000	43847490	12330	12330	12330	12330	0
594	20240705	112900	43847490	12330	12330	12330	12330	0
595	20240705	112800	43847490	12330	12330	12330	12330	0
596	20240705	112700	43847490	12330	12330	12330	12330	30
597	20240705	112600	43477590	12270	12270	12270	12270	0
598	20240705	112500	43477590	12270	12270	12270	12270	0
599	20240705	112400	43477590	12270	12270	12270	12270	0
600	20240705	112300	43477590	12270	12270	12270	12270	0
601	20240705	112200	43477590	12270	12270	12270	12270	0
602	20240705	112100	43477590	12270	12270	12270	12270	0
603	20240705	112000	43477590	12270	12270	12270	12270	0
604	20240705	111900	43477590	12270	12270	12270	12270	0
605	20240705	111800	43477590	12270	12270	12270	12270	0
606	20240705	111700	43477590	12270	12270	12270	12270	0
607	20240705	111600	43477590	12270	12290	12290	12270	400
608	20240705	111500	38569550	12270	12270	12270	12270	0
609	20240705	111400	38569550	12270	12270	12270	12270	0
610	20240705	111300	38569550	12270	12270	12270	12270	0
611	20240705	111200	38569550	12270	12270	12270	12270	0
612	20240705	111100	38569550	12270	12270	12270	12270	0
613	20240705	111000	38569550	12270	12270	12270	12270	0
614	20240705	110900	38569550	12270	12270	12270	12270	0
615	20240705	110800	38569550	12270	12270	12270	12270	10
616	20240705	110700	38446850	12300	12280	12300	12280	388
617	20240705	110600	33675530	12270	12270	12270	12270	2
618	20240705	110500	33650990	12270	12270	12270	12270	0
619	20240705	110400	33650990	12270	12270	12270	12270	0
620	20240705	110300	33650990	12270	12270	12270	12270	0
621	20240705	110200	33650990	12270	12270	12270	12270	0
622	20240705	110100	33650990	12270	12270	12270	12270	58
623	20240705	110000	32939330	12220	12220	12220	12220	0
624	20240705	105900	32939330	12220	12220	12220	12220	0
625	20240705	105800	32939330	12220	12220	12220	12220	283
626	20240705	105700	29481070	12210	12210	12210	12210	0
627	20240705	105600	29481070	12210	12210	12210	12210	0
628	20240705	105500	29481070	12210	12210	12210	12210	0
629	20240705	105400	29481070	12210	12210	12210	12210	0
630	20240705	105300	29481070	12210	12210	12210	12210	0
631	20240705	105200	29481070	12210	12210	12210	12210	0
632	20240705	105100	29481070	12210	12210	12210	12210	0
633	20240705	105000	29481070	12210	12210	12210	12210	0
634	20240705	104900	29481070	12210	12210	12210	12210	0
635	20240705	104800	29481070	12210	12210	12210	12210	0
636	20240705	104700	29481070	12210	12210	12210	12210	0
637	20240705	104600	29481070	12210	12210	12210	12210	0
638	20240705	104500	29481070	12210	12210	12210	12210	0
639	20240705	104400	29481070	12210	12220	12220	12210	54
640	20240705	104300	28821510	12210	12210	12210	12210	0
641	20240705	104200	28821510	12210	12210	12210	12210	0
642	20240705	104100	28821510	12210	12210	12210	12210	0
643	20240705	104000	28821510	12210	12210	12210	12210	0
644	20240705	103900	28821510	12210	12210	12210	12210	0
645	20240705	103800	28821510	12210	12210	12210	12210	0
646	20240705	103700	28821510	12210	12210	12210	12210	0
647	20240705	103600	28821510	12210	12210	12210	12210	0
648	20240705	103500	28821510	12210	12210	12210	12210	0
649	20240705	103400	28821510	12210	12210	12210	12210	0
650	20240705	103300	28821510	12210	12210	12210	12210	0
651	20240705	103200	28821510	12210	12210	12210	12210	0
652	20240705	103100	28821510	12210	12210	12210	12210	0
653	20240705	103000	28821510	12210	12210	12210	12210	0
654	20240705	102900	28821510	12210	12210	12210	12210	0
655	20240705	102800	28821510	12210	12210	12210	12210	0
656	20240705	102700	28821510	12210	12210	12210	12210	0
657	20240705	102600	28821510	12210	12210	12210	12210	0
658	20240705	102500	28821510	12210	12210	12210	12210	0
659	20240705	102400	28821510	12210	12210	12210	12210	0
660	20240705	102300	28821510	12210	12210	12210	12210	0
661	20240705	102200	28821510	12210	12210	12210	12210	0
662	20240705	102100	28821510	12210	12210	12210	12210	0
663	20240705	102000	28821510	12210	12210	12210	12210	0
664	20240705	101900	28821510	12210	12210	12210	12210	200
665	20240705	101800	26379510	12210	12210	12210	12210	25
666	20240705	101700	26074260	12210	12210	12210	12210	82
667	20240705	101600	25073040	12200	12200	12200	12200	4
668	20240705	101500	25024240	12200	12200	12200	12200	0
669	20240705	101400	25024240	12200	12200	12200	12200	0
670	20240705	101300	25024240	12200	12200	12200	12200	0
671	20240705	101200	25024240	12200	12200	12200	12200	0
672	20240705	101100	25024240	12200	12200	12200	12200	0
673	20240705	101000	25024240	12200	12200	12200	12200	0
674	20240705	100900	25024240	12200	12200	12200	12200	0
675	20240705	100800	25024240	12200	12200	12200	12200	0
676	20240705	100700	25024240	12200	12190	12200	12190	72
677	20240705	100600	24145900	12190	12190	12190	12190	0
678	20240705	100500	24145900	12190	12190	12190	12190	0
679	20240705	100400	24145900	12190	12190	12190	12190	1
680	20240705	100300	24133710	12190	12190	12190	12190	0
681	20240705	100200	24133710	12190	12190	12190	12190	1
682	20240705	100100	24121520	12190	12190	12190	12190	0
683	20240705	100000	24121520	12190	12190	12190	12190	1
684	20240705	095900	24109330	12110	12110	12110	12110	2
685	20240705	095800	24085110	12190	12190	12190	12190	7
686	20240705	095700	23999780	12190	12190	12190	12190	1
687	20240705	095600	23987590	12110	12110	12110	12110	0
688	20240705	095500	23987590	12110	12110	12110	12110	232
689	20240705	095400	21178070	12110	12110	12110	12110	0
690	20240705	095300	21178070	12110	12110	12110	12110	0
691	20240705	095200	21178070	12110	12110	12110	12110	60
692	20240705	095100	20451470	12110	12110	12110	12110	1
693	20240705	095000	20439360	12190	12190	12190	12190	0
694	20240705	094900	20439360	12190	12190	12190	12190	1
695	20240705	094800	20427170	12190	12190	12190	12190	0
696	20240705	094700	20427170	12190	12190	12190	12190	5
697	20240705	094600	20366220	12190	12190	12190	12190	1
698	20240705	094500	20354030	12200	12200	12200	12200	0
699	20240705	094400	20354030	12200	12200	12200	12200	0
700	20240705	094300	20354030	12200	12200	12200	12200	0
701	20240705	094200	20354030	12200	12200	12200	12200	0
702	20240705	094100	20354030	12200	12200	12200	12200	0
703	20240705	094000	20354030	12200	12200	12200	12200	0
704	20240705	093900	20354030	12200	12200	12200	12200	0
705	20240705	093800	20354030	12200	12140	12200	12100	698
706	20240705	093700	11883960	12140	12140	12140	12140	25
707	20240705	093600	11580460	12130	12130	12130	12130	0
708	20240705	093500	11580460	12130	12130	12130	12130	0
709	20240705	093400	11580460	12130	12140	12140	12130	31
710	20240705	093300	11204240	12210	12210	12210	12210	0
711	20240705	093200	11204240	12210	12210	12210	12210	0
712	20240705	093100	11204240	12210	12210	12210	12210	5
713	20240705	093000	11143190	12210	12210	12210	12210	0
714	20240705	092900	11143190	12210	12210	12210	12210	0
715	20240705	092800	11143190	12210	12150	12210	12140	3
716	20240705	092700	11106690	12150	12150	12150	12150	0
717	20240705	092600	11106690	12150	12150	12150	12150	0
718	20240705	092500	11106690	12150	12150	12150	12150	0
719	20240705	092400	11106690	12150	12150	12150	12150	25
720	20240705	092300	10802940	12100	12270	12270	12100	550
721	20240705	092200	4112560	12280	12270	12280	12270	32
722	20240705	092100	3719790	12270	12270	12270	12270	0
723	20240705	092000	3719790	12270	12260	12270	12260	18
724	20240705	091900	3499010	12260	12220	12260	12220	3
725	20240705	091800	3462310	12260	12260	12260	12260	11
726	20240705	091700	3327450	12260	12260	12260	12260	10
727	20240705	091600	3204850	12100	12100	12100	12100	0
728	20240705	091500	3204850	12100	12100	12100	12100	0
729	20240705	091400	3204850	12100	12100	12100	12100	0
730	20240705	091300	3204850	12100	12100	12100	12100	0
731	20240705	091200	3204850	12100	12100	12100	12100	0
732	20240705	091100	3204850	12100	12100	12100	12100	0
733	20240705	091000	3204850	12100	12100	12100	12100	0
734	20240705	090900	3204850	12100	12100	12100	12100	0
735	20240705	090800	3204850	12100	12100	12100	12100	0
736	20240705	090700	3204850	12100	12270	12270	12100	201
737	20240705	090600	768600	12200	12200	12200	12200	11
738	20240705	090500	634400	12200	12200	12200	12200	10
739	20240705	090400	512400	12200	12200	12200	12200	1
740	20240705	090300	500200	12200	12200	12200	12200	0
741	20240705	090200	500200	12200	12200	12200	12200	23
742	20240705	090100	219600	12200	12200	12200	12200	0
743	20240705	090000	219600	12200	12200	12200	12200	18