KissMeData/000850/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	183200	123963400	30600	30600	30600	30600	107
3	20240709	183100	123963400	30600	30600	30600	30600	0
4	20240709	183000	123963400	30600	30600	30600	30600	0
5	20240709	182900	123963400	30600	30600	30600	30600	0
6	20240709	182800	123963400	30600	30600	30600	30600	0
7	20240709	182700	123963400	30600	30600	30600	30600	0
8	20240709	182600	123963400	30600	30600	30600	30600	0
9	20240709	182500	123963400	30600	30600	30600	30600	0
10	20240709	182400	123963400	30600	30600	30600	30600	0
11	20240709	182300	123963400	30600	30600	30600	30600	0
12	20240709	182200	123963400	30600	30600	30600	30600	0
13	20240709	182100	123963400	30600	30600	30600	30600	0
14	20240709	182000	123963400	30600	30600	30600	30600	0
15	20240709	181900	123963400	30600	30600	30600	30600	0
16	20240709	181800	123963400	30600	30600	30600	30600	0
17	20240709	181700	123963400	30600	30600	30600	30600	0
18	20240709	181600	123963400	30600	30600	30600	30600	0
19	20240709	181500	123963400	30600	30600	30600	30600	0
20	20240709	181400	123963400	30600	30600	30600	30600	0
21	20240709	181300	123963400	30600	30600	30600	30600	0
22	20240709	181200	123963400	30600	30600	30600	30600	0
23	20240709	181100	123963400	30600	30600	30600	30600	0
24	20240709	181000	123963400	30600	30600	30600	30600	0
25	20240709	180900	123963400	30600	30600	30600	30600	0
26	20240709	180800	123963400	30600	30600	30600	30600	0
27	20240709	180700	123963400	30600	30600	30600	30600	0
28	20240709	180600	123963400	30600	30600	30600	30600	0
29	20240709	180500	123963400	30600	30600	30600	30600	0
30	20240709	180400	123963400	30600	30600	30600	30600	0
31	20240709	180300	123963400	30600	30600	30600	30600	0
32	20240709	180200	123963400	30600	30600	30600	30600	107
33	20240709	180100	123963400	30600	30600	30600	30600	0
34	20240709	180000	123963400	30600	30600	30600	30600	0
35	20240709	175900	123963400	30600	30600	30600	30600	0
36	20240709	175800	123963400	30600	30600	30600	30600	0
37	20240709	175700	123963400	30600	30600	30600	30600	0
38	20240709	175600	123963400	30600	30600	30600	30600	0
39	20240709	175500	123963400	30600	30600	30600	30600	0
40	20240709	175400	123963400	30600	30600	30600	30600	0
41	20240709	175300	123963400	30600	30600	30600	30600	0
42	20240709	175200	123963400	30600	30600	30600	30600	0
43	20240709	175100	123963400	30600	30600	30600	30600	0
44	20240709	175000	123963400	30600	30600	30600	30600	0
45	20240709	174900	123963400	30600	30600	30600	30600	0
46	20240709	174800	123963400	30600	30600	30600	30600	0
47	20240709	174700	123963400	30600	30600	30600	30600	0
48	20240709	174600	123963400	30600	30600	30600	30600	0
49	20240709	174500	123963400	30600	30600	30600	30600	0
50	20240709	174400	123963400	30600	30600	30600	30600	0
51	20240709	174300	123963400	30600	30600	30600	30600	0
52	20240709	174200	123963400	30600	30600	30600	30600	0
53	20240709	174100	123963400	30600	30600	30600	30600	0
54	20240709	174000	123963400	30600	30600	30600	30600	0
55	20240709	173900	123963400	30600	30600	30600	30600	0
56	20240709	173800	123963400	30600	30600	30600	30600	0
57	20240709	173700	123963400	30600	30600	30600	30600	0
58	20240709	173600	123963400	30600	30600	30600	30600	0
59	20240709	173500	123963400	30600	30600	30600	30600	0
60	20240709	173400	123963400	30600	30600	30600	30600	0
61	20240709	173300	123963400	30600	30600	30600	30600	0
62	20240709	173200	123963400	30600	30600	30600	30600	107
63	20240709	173100	123963400	30600	30600	30600	30600	0
64	20240709	173000	123963400	30600	30600	30600	30600	0
65	20240709	172900	123963400	30600	30600	30600	30600	0
66	20240709	172800	123963400	30600	30600	30600	30600	0
67	20240709	172700	123963400	30600	30600	30600	30600	0
68	20240709	172600	123963400	30600	30600	30600	30600	0
69	20240709	172500	123963400	30600	30600	30600	30600	0
70	20240709	172400	123963400	30600	30600	30600	30600	0
71	20240709	172300	123963400	30600	30600	30600	30600	0
72	20240709	172200	123963400	30600	30600	30600	30600	0
73	20240709	172100	123963400	30600	30600	30600	30600	0
74	20240709	172000	123963400	30600	30600	30600	30600	0
75	20240709	171900	123963400	30600	30600	30600	30600	0
76	20240709	171800	123963400	30600	30600	30600	30600	0
77	20240709	171700	123963400	30600	30600	30600	30600	0
78	20240709	171600	123963400	30600	30600	30600	30600	0
79	20240709	171500	123963400	30600	30600	30600	30600	0
80	20240709	171400	123963400	30600	30600	30600	30600	0
81	20240709	171300	123963400	30600	30600	30600	30600	0
82	20240709	171200	123963400	30600	30600	30600	30600	0
83	20240709	171100	123963400	30600	30600	30600	30600	0
84	20240709	171000	123963400	30600	30600	30600	30600	0
85	20240709	170900	123963400	30600	30600	30600	30600	0
86	20240709	170800	123963400	30600	30600	30600	30600	0
87	20240709	170700	123963400	30600	30600	30600	30600	0
88	20240709	170600	123963400	30600	30600	30600	30600	0
89	20240709	170500	123963400	30600	30600	30600	30600	0
90	20240709	170400	123963400	30600	30600	30600	30600	0
91	20240709	170300	123963400	30600	30600	30600	30600	0
92	20240709	170200	123963400	30600	30600	30600	30600	107
93	20240709	170100	123963400	30600	30600	30600	30600	0
94	20240709	170000	123963400	30600	30600	30600	30600	0
95	20240709	165900	123963400	30600	30600	30600	30600	0
96	20240709	165800	123963400	30600	30600	30600	30600	0
97	20240709	165700	123963400	30600	30600	30600	30600	0
98	20240709	165600	123963400	30600	30600	30600	30600	0
99	20240709	165500	123963400	30600	30600	30600	30600	0
100	20240709	165400	123963400	30600	30600	30600	30600	0
101	20240709	165300	123963400	30600	30600	30600	30600	0
102	20240709	165200	123963400	30600	30600	30600	30600	0
103	20240709	165100	123963400	30600	30600	30600	30600	0
104	20240709	165000	123963400	30600	30600	30600	30600	0
105	20240709	164900	123963400	30600	30600	30600	30600	0
106	20240709	164800	123963400	30600	30600	30600	30600	0
107	20240709	164700	123963400	30600	30600	30600	30600	0
108	20240709	164600	123963400	30600	30600	30600	30600	0
109	20240709	164500	123963400	30600	30600	30600	30600	0
110	20240709	164400	123963400	30600	30600	30600	30600	0
111	20240709	164300	123963400	30600	30600	30600	30600	0
112	20240709	164200	123963400	30600	30600	30600	30600	0
113	20240709	164100	123963400	30600	30600	30600	30600	0
114	20240709	164000	123963400	30600	30600	30600	30600	0
115	20240709	163900	123963400	30600	30600	30600	30600	0
116	20240709	163800	123963400	30600	30600	30600	30600	0
117	20240709	163700	123963400	30600	30600	30600	30600	0
118	20240709	163600	123963400	30600	30600	30600	30600	0
119	20240709	163500	123963400	30600	30600	30600	30600	0
120	20240709	163400	123963400	30600	30600	30600	30600	0
121	20240709	163300	123963400	30600	30600	30600	30600	0
122	20240709	163200	123963400	30600	30600	30600	30600	107
123	20240709	163100	123963400	30600	30600	30600	30600	0
124	20240709	163000	123963400	30600	30600	30600	30600	0
125	20240709	162900	123963400	30600	30600	30600	30600	0
126	20240709	162800	123963400	30600	30600	30600	30600	0
127	20240709	162700	123963400	30600	30600	30600	30600	0
128	20240709	162600	123963400	30600	30600	30600	30600	0
129	20240709	162500	123963400	30600	30600	30600	30600	0
130	20240709	162400	123963400	30600	30600	30600	30600	0
131	20240709	162300	123963400	30600	30600	30600	30600	0
132	20240709	162200	123963400	30600	30600	30600	30600	0
133	20240709	162100	123963400	30600	30600	30600	30600	0
134	20240709	162000	123963400	30600	30600	30600	30600	0
135	20240709	161900	123963400	30600	30600	30600	30600	0
136	20240709	161800	123963400	30600	30600	30600	30600	0
137	20240709	161700	123963400	30600	30600	30600	30600	0
138	20240709	161600	123963400	30600	30600	30600	30600	0
139	20240709	161500	123963400	30600	30600	30600	30600	0
140	20240709	161400	123963400	30600	30600	30600	30600	0
141	20240709	161300	123963400	30600	30600	30600	30600	0
142	20240709	161200	123963400	30600	30600	30600	30600	0
143	20240709	161100	123963400	30600	30600	30600	30600	0
144	20240709	161000	123963400	30600	30600	30600	30600	0
145	20240709	160900	123963400	30600	30600	30600	30600	0
146	20240709	160800	123963400	30600	30600	30600	30600	0
147	20240709	160700	123963400	30600	30600	30600	30600	0
148	20240709	160600	123963400	30600	30600	30600	30600	0
149	20240709	160500	123963400	30600	30600	30600	30600	0
150	20240709	160400	123963400	30600	30600	30600	30600	0
151	20240709	160300	123963400	30600	30600	30600	30600	0
152	20240709	160200	123963400	30600	30600	30600	30600	107
153	20240709	160100	123963400	30600	30600	30600	30600	0
154	20240709	160000	123963400	30600	30600	30600	30600	0
155	20240709	155900	123963400	30600	30600	30600	30600	0
156	20240709	155800	123963400	30600	30600	30600	30600	0
157	20240709	155700	123963400	30600	30600	30600	30600	0
158	20240709	155600	123963400	30600	30600	30600	30600	0
159	20240709	155500	123963400	30600	30600	30600	30600	0
160	20240709	155400	123963400	30600	30600	30600	30600	0
161	20240709	155300	123963400	30600	30600	30600	30600	0
162	20240709	155200	123963400	30600	30600	30600	30600	0
163	20240709	155100	123963400	30600	30600	30600	30600	0
164	20240709	155000	123963400	30600	30600	30600	30600	0
165	20240709	154900	123963400	30600	30600	30600	30600	0
166	20240709	154800	123963400	30600	30600	30600	30600	0
167	20240709	154700	123963400	30600	30600	30600	30600	0
168	20240709	154600	123963400	30600	30600	30600	30600	0
169	20240709	154500	123963400	30600	30600	30600	30600	0
170	20240709	154400	123963400	30600	30600	30600	30600	0
171	20240709	154300	123963400	30600	30600	30600	30600	0
172	20240709	154200	123963400	30600	30600	30600	30600	0
173	20240709	154100	123963400	30600	30600	30600	30600	0
174	20240709	154000	123963400	30600	30600	30600	30600	0
175	20240709	153900	123963400	30600	30600	30600	30600	0
176	20240709	153800	123963400	30600	30600	30600	30600	0
177	20240709	153700	123963400	30600	30600	30600	30600	0
178	20240709	153600	123963400	30600	30600	30600	30600	0
179	20240709	153500	123963400	30600	30600	30600	30600	0
180	20240709	153400	123963400	30600	30600	30600	30600	0
181	20240709	153300	123963400	30600	30600	30600	30600	0
182	20240709	153200	123963400	30600	30600	30600	30600	107
183	20240709	153100	123963400	30600	30600	30600	30600	0
184	20240709	153000	123963400	30600	30600	30600	30600	107
185	20240709	152900	120689200	30550	30550	30550	30550	0
186	20240709	152800	120689200	30550	30550	30550	30550	0
187	20240709	152700	120689200	30550	30550	30550	30550	0
188	20240709	152600	120689200	30550	30550	30550	30550	0
189	20240709	152500	120689200	30550	30550	30550	30550	0
190	20240709	152400	120689200	30550	30550	30550	30550	0
191	20240709	152300	120689200	30550	30550	30550	30550	0
192	20240709	152200	120689200	30550	30550	30550	30550	0
193	20240709	152100	120689200	30550	30550	30550	30550	0
194	20240709	152000	120689200	30550	30550	30550	30550	0
195	20240709	151900	120689200	30550	30550	30550	30550	0
196	20240709	151800	120689200	30550	30550	30550	30550	0
197	20240709	151700	120689200	30550	30550	30550	30550	0
198	20240709	151600	120689200	30550	30550	30550	30550	0
199	20240709	151500	120689200	30550	30550	30550	30550	43
200	20240709	151400	119375550	30600	30550	30600	30550	5
201	20240709	151300	119222750	30550	30500	30550	30500	40
202	20240709	151200	118001100	30500	30500	30500	30500	0
203	20240709	151100	118001100	30500	30500	30500	30500	0
204	20240709	151000	118001100	30500	30500	30500	30500	2
205	20240709	150900	117940100	30600	30600	30600	30600	0
206	20240709	150800	117940100	30600	30600	30600	30600	0
207	20240709	150700	117940100	30600	30600	30600	30600	0
208	20240709	150600	117940100	30600	30600	30600	30600	0
209	20240709	150500	117940100	30600	30600	30600	30600	0
210	20240709	150400	117940100	30600	30600	30600	30600	0
211	20240709	150300	117940100	30600	30600	30600	30600	0
212	20240709	150200	117940100	30600	30600	30600	30600	0
213	20240709	150100	117940100	30600	30600	30600	30600	0
214	20240709	150000	117940100	30600	30600	30600	30600	1
215	20240709	145900	117909500	30500	30500	30500	30500	4
216	20240709	145800	117787500	30500	30500	30500	30500	0
217	20240709	145700	117787500	30500	30500	30500	30500	13
218	20240709	145600	117391000	30500	30500	30500	30500	40
219	20240709	145500	116171000	30500	30500	30500	30500	1
220	20240709	145400	116140500	30600	30600	30600	30600	0
221	20240709	145300	116140500	30600	30600	30600	30600	0
222	20240709	145200	116140500	30600	30600	30600	30600	0
223	20240709	145100	116140500	30600	30600	30600	30600	5
224	20240709	145000	115987500	30500	30500	30500	30500	0
225	20240709	144900	115987500	30500	30500	30500	30500	0
226	20240709	144800	115987500	30500	30500	30500	30500	0
227	20240709	144700	115987500	30500	30500	30500	30500	0
228	20240709	144600	115987500	30500	30500	30500	30500	0
229	20240709	144500	115987500	30500	30500	30500	30500	0
230	20240709	144400	115987500	30500	30500	30500	30500	0
231	20240709	144300	115987500	30500	30500	30500	30500	0
232	20240709	144200	115987500	30500	30500	30500	30500	0
233	20240709	144100	115987500	30500	30500	30500	30500	0
234	20240709	144000	115987500	30500	30500	30500	30500	0
235	20240709	143900	115987500	30500	30500	30500	30500	0
236	20240709	143800	115987500	30500	30500	30500	30500	0
237	20240709	143700	115987500	30500	30500	30500	30500	0
238	20240709	143600	115987500	30500	30500	30500	30500	35
239	20240709	143500	114920000	30500	30500	30500	30500	0
240	20240709	143400	114920000	30500	30500	30500	30500	0
241	20240709	143300	114920000	30500	30500	30500	30500	0
242	20240709	143200	114920000	30500	30500	30500	30500	0
243	20240709	143100	114920000	30500	30500	30500	30500	0
244	20240709	143000	114920000	30500	30500	30500	30500	0
245	20240709	142900	114920000	30500	30500	30500	30500	0
246	20240709	142800	114920000	30500	30500	30500	30500	0
247	20240709	142700	114920000	30500	30500	30500	30500	0
248	20240709	142600	114920000	30500	30500	30500	30500	0
249	20240709	142500	114920000	30500	30500	30500	30500	0
250	20240709	142400	114920000	30500	30500	30500	30500	0
251	20240709	142300	114920000	30500	30500	30500	30500	0
252	20240709	142200	114920000	30500	30500	30500	30500	2
253	20240709	142100	114859000	30450	30450	30450	30450	0
254	20240709	142000	114859000	30450	30450	30450	30450	0
255	20240709	141900	114859000	30450	30450	30450	30450	1
256	20240709	141800	114828550	30400	30400	30400	30400	6
257	20240709	141700	114646150	30400	30400	30400	30400	0
258	20240709	141600	114646150	30400	30400	30400	30400	0
259	20240709	141500	114646150	30400	30400	30400	30400	0
260	20240709	141400	114646150	30400	30400	30400	30400	0
261	20240709	141300	114646150	30400	30400	30400	30400	0
262	20240709	141200	114646150	30400	30400	30400	30400	0
263	20240709	141100	114646150	30400	30400	30400	30400	0
264	20240709	141000	114646150	30400	30400	30400	30400	0
265	20240709	140900	114646150	30400	30400	30400	30400	0
266	20240709	140800	114646150	30400	30400	30400	30400	0
267	20240709	140700	114646150	30400	30400	30400	30400	0
268	20240709	140600	114646150	30400	30400	30400	30400	0
269	20240709	140500	114646150	30400	30400	30400	30400	0
270	20240709	140400	114646150	30400	30400	30400	30400	0
271	20240709	140300	114646150	30400	30400	30400	30400	0
272	20240709	140200	114646150	30400	30400	30400	30400	14
273	20240709	140100	114220550	30500	30500	30500	30500	0
274	20240709	140000	114220550	30500	30500	30500	30500	0
275	20240709	135900	114220550	30500	30500	30500	30450	3
276	20240709	135800	114129100	30350	30350	30350	30350	0
277	20240709	135700	114129100	30350	30450	30450	30350	749
278	20240709	135600	91379500	30500	30500	30500	30500	0
279	20240709	135500	91379500	30500	30500	30500	30500	0
280	20240709	135400	91379500	30500	30500	30500	30500	0
281	20240709	135300	91379500	30500	30500	30500	30500	0
282	20240709	135200	91379500	30500	30500	30500	30500	0
283	20240709	135100	91379500	30500	30500	30500	30500	0
284	20240709	135000	91379500	30500	30500	30500	30500	0
285	20240709	134900	91379500	30500	30500	30500	30500	0
286	20240709	134800	91379500	30500	30500	30500	30500	0
287	20240709	134700	91379500	30500	30500	30500	30500	0
288	20240709	134600	91379500	30500	30500	30500	30500	0
289	20240709	134500	91379500	30500	30500	30500	30500	0
290	20240709	134400	91379500	30500	30500	30500	30500	0
291	20240709	134300	91379500	30500	30500	30500	30500	0
292	20240709	134200	91379500	30500	30500	30500	30500	0
293	20240709	134100	91379500	30500	30500	30500	30500	0
294	20240709	134000	91379500	30500	30500	30500	30500	0
295	20240709	133900	91379500	30500	30500	30500	30500	0
296	20240709	133800	91379500	30500	30500	30500	30500	0
297	20240709	133700	91379500	30500	30500	30500	30500	0
298	20240709	133600	91379500	30500	30500	30500	30500	2
299	20240709	133500	91318500	30450	30450	30450	30450	0
300	20240709	133400	91318500	30450	30450	30450	30450	0
301	20240709	133300	91318500	30450	30450	30450	30450	20
302	20240709	133200	90709500	30450	30450	30450	30450	0
303	20240709	133100	90709500	30450	30450	30450	30450	0
304	20240709	133000	90709500	30450	30450	30450	30450	0
305	20240709	132900	90709500	30450	30450	30450	30450	0
306	20240709	132800	90709500	30450	30450	30450	30450	0
307	20240709	132700	90709500	30450	30450	30450	30450	0
308	20240709	132600	90709500	30450	30450	30450	30450	0
309	20240709	132500	90709500	30450	30450	30450	30450	5
310	20240709	132400	90557250	30500	30500	30500	30500	0
311	20240709	132300	90557250	30500	30500	30500	30500	0
312	20240709	132200	90557250	30500	30500	30500	30500	1
313	20240709	132100	90526750	30600	30600	30600	30600	0
314	20240709	132000	90526750	30600	30600	30600	30600	0
315	20240709	131900	90526750	30600	30600	30600	30600	0
316	20240709	131800	90526750	30600	30600	30600	30600	0
317	20240709	131700	90526750	30600	30600	30600	30600	0
318	20240709	131600	90526750	30600	30600	30600	30600	0
319	20240709	131500	90526750	30600	30600	30600	30600	0
320	20240709	131400	90526750	30600	30600	30600	30600	0
321	20240709	131300	90526750	30600	30600	30600	30600	0
322	20240709	131200	90526750	30600	30600	30600	30600	0
323	20240709	131100	90526750	30600	30600	30600	30600	0
324	20240709	131000	90526750	30600	30600	30600	30600	0
325	20240709	130900	90526750	30600	30600	30600	30600	0
326	20240709	130800	90526750	30600	30600	30600	30600	0
327	20240709	130700	90526750	30600	30600	30600	30600	0
328	20240709	130600	90526750	30600	30600	30600	30600	0
329	20240709	130500	90526750	30600	30600	30600	30600	0
330	20240709	130400	90526750	30600	30600	30600	30600	0
331	20240709	130300	90526750	30600	30600	30600	30600	0
332	20240709	130200	90526750	30600	30600	30600	30600	0
333	20240709	130100	90526750	30600	30600	30600	30600	0
334	20240709	130000	90526750	30600	30600	30600	30600	0
335	20240709	125900	90526750	30600	30600	30600	30600	0
336	20240709	125800	90526750	30600	30600	30600	30600	0
337	20240709	125700	90526750	30600	30600	30600	30600	0
338	20240709	125600	90526750	30600	30600	30600	30600	0
339	20240709	125500	90526750	30600	30600	30600	30600	0
340	20240709	125400	90526750	30600	30600	30600	30600	0
341	20240709	125300	90526750	30600	30600	30600	30600	0
342	20240709	125200	90526750	30600	30600	30600	30600	0
343	20240709	125100	90526750	30600	30600	30600	30600	1
344	20240709	125000	90496150	30400	30400	30400	30400	0
345	20240709	124900	90496150	30400	30400	30400	30400	0
346	20240709	124800	90496150	30400	30450	30450	30400	2
347	20240709	124700	90435300	30600	30600	30600	30600	0
348	20240709	124600	90435300	30600	30600	30600	30600	0
349	20240709	124500	90435300	30600	30600	30600	30600	0
350	20240709	124400	90435300	30600	30600	30600	30600	0
351	20240709	124300	90435300	30600	30600	30600	30600	0
352	20240709	124200	90435300	30600	30600	30600	30600	1
353	20240709	124100	90404700	30600	30600	30600	30600	0
354	20240709	124000	90404700	30600	30600	30600	30600	0
355	20240709	123900	90404700	30600	30600	30600	30600	0
356	20240709	123800	90404700	30600	30600	30600	30600	0
357	20240709	123700	90404700	30600	30600	30600	30600	0
358	20240709	123600	90404700	30600	30600	30600	30600	0
359	20240709	123500	90404700	30600	30600	30600	30600	0
360	20240709	123400	90404700	30600	30600	30600	30600	0
361	20240709	123300	90404700	30600	30600	30600	30600	0
362	20240709	123200	90404700	30600	30600	30600	30600	0
363	20240709	123100	90404700	30600	30600	30600	30600	0
364	20240709	123000	90404700	30600	30600	30600	30600	0
365	20240709	122900	90404700	30600	30600	30600	30600	0
366	20240709	122800	90404700	30600	30600	30600	30600	0
367	20240709	122700	90404700	30600	30600	30600	30600	0
368	20240709	122600	90404700	30600	30600	30600	30600	0
369	20240709	122500	90404700	30600	30600	30600	30600	0
370	20240709	122400	90404700	30600	30600	30600	30600	0
371	20240709	122300	90404700	30600	30600	30600	30600	0
372	20240709	122200	90404700	30600	30600	30600	30600	0
373	20240709	122100	90404700	30600	30600	30600	30600	0
374	20240709	122000	90404700	30600	30600	30600	30600	0
375	20240709	121900	90404700	30600	30600	30600	30600	0
376	20240709	121800	90404700	30600	30600	30600	30600	0
377	20240709	121700	90404700	30600	30600	30600	30600	0
378	20240709	121600	90404700	30600	30600	30600	30600	0
379	20240709	121500	90404700	30600	30600	30600	30600	0
380	20240709	121400	90404700	30600	30600	30600	30600	0
381	20240709	121300	90404700	30600	30600	30600	30600	0
382	20240709	121200	90404700	30600	30600	30600	30600	0
383	20240709	121100	90404700	30600	30600	30600	30600	0
384	20240709	121000	90404700	30600	30600	30600	30600	0
385	20240709	120900	90404700	30600	30600	30600	30600	0
386	20240709	120800	90404700	30600	30600	30600	30600	0
387	20240709	120700	90404700	30600	30600	30600	30600	0
388	20240709	120600	90404700	30600	30600	30600	30600	0
389	20240709	120500	90404700	30600	30600	30600	30600	0
390	20240709	120400	90404700	30600	30600	30600	30600	0
391	20240709	120300	90404700	30600	30600	30600	30600	0
392	20240709	120200	90404700	30600	30600	30600	30600	0
393	20240709	120100	90404700	30600	30600	30600	30600	0
394	20240709	120000	90404700	30600	30600	30600	30600	1
395	20240709	115900	90374100	30600	30600	30600	30600	0
396	20240709	115800	90374100	30600	30600	30600	30600	0
397	20240709	115700	90374100	30600	30600	30600	30600	0
398	20240709	115600	90374100	30600	30600	30600	30600	0
399	20240709	115500	90374100	30600	30600	30600	30600	0
400	20240709	115400	90374100	30600	30600	30600	30600	0
401	20240709	115300	90374100	30600	30600	30600	30600	0
402	20240709	115200	90374100	30600	30600	30600	30600	0
403	20240709	115100	90374100	30600	30600	30600	30600	0
404	20240709	115000	90374100	30600	30600	30600	30600	0
405	20240709	114900	90374100	30600	30600	30600	30600	0
406	20240709	114800	90374100	30600	30600	30600	30600	0
407	20240709	114700	90374100	30600	30600	30600	30600	0
408	20240709	114600	90374100	30600	30600	30600	30600	0
409	20240709	114500	90374100	30600	30600	30600	30600	0
410	20240709	114400	90374100	30600	30600	30600	30600	0
411	20240709	114300	90374100	30600	30600	30600	30600	0
412	20240709	114200	90374100	30600	30600	30600	30600	0
413	20240709	114100	90374100	30600	30600	30600	30600	0
414	20240709	114000	90374100	30600	30600	30600	30600	0
415	20240709	113900	90374100	30600	30600	30600	30600	0
416	20240709	113800	90374100	30600	30600	30600	30600	0
417	20240709	113700	90374100	30600	30500	30600	30300	422
418	20240709	113600	77565900	30600	30600	30600	30600	0
419	20240709	113500	77565900	30600	30600	30600	30600	0
420	20240709	113400	77565900	30600	30600	30600	30600	30
421	20240709	113300	76647900	30600	30600	30600	30600	0
422	20240709	113200	76647900	30600	30600	30600	30600	0
423	20240709	113100	76647900	30600	30600	30600	30600	0
424	20240709	113000	76647900	30600	30600	30600	30600	0
425	20240709	112900	76647900	30600	30600	30600	30600	0
426	20240709	112800	76647900	30600	30600	30600	30600	48
427	20240709	112700	75179100	30600	30600	30600	30600	0
428	20240709	112600	75179100	30600	30600	30600	30600	0
429	20240709	112500	75179100	30600	30600	30600	30600	0
430	20240709	112400	75179100	30600	30600	30600	30600	0
431	20240709	112300	75179100	30600	30600	30600	30600	0
432	20240709	112200	75179100	30600	30600	30600	30600	0
433	20240709	112100	75179100	30600	30600	30600	30600	0
434	20240709	112000	75179100	30600	30600	30600	30600	0
435	20240709	111900	75179100	30600	30600	30600	30600	0
436	20240709	111800	75179100	30600	30600	30600	30600	0
437	20240709	111700	75179100	30600	30600	30600	30600	0
438	20240709	111600	75179100	30600	30600	30600	30600	0
439	20240709	111500	75179100	30600	30600	30600	30600	0
440	20240709	111400	75179100	30600	30600	30600	30600	0
441	20240709	111300	75179100	30600	30600	30600	30600	0
442	20240709	111200	75179100	30600	30600	30600	30600	0
443	20240709	111100	75179100	30600	30600	30600	30600	0
444	20240709	111000	75179100	30600	30600	30600	30600	0
445	20240709	110900	75179100	30600	30600	30600	30600	0
446	20240709	110800	75179100	30600	30600	30600	30600	0
447	20240709	110700	75179100	30600	30600	30600	30600	0
448	20240709	110600	75179100	30600	30600	30600	30600	0
449	20240709	110500	75179100	30600	30600	30600	30600	0
450	20240709	110400	75179100	30600	30600	30600	30600	0
451	20240709	110300	75179100	30600	30600	30600	30600	0
452	20240709	110200	75179100	30600	30600	30600	30600	0
453	20240709	110100	75179100	30600	30600	30600	30600	0
454	20240709	110000	75179100	30600	30600	30600	30600	0
455	20240709	105900	75179100	30600	30600	30600	30600	0
456	20240709	105800	75179100	30600	30600	30600	30600	0
457	20240709	105700	75179100	30600	30600	30600	30600	0
458	20240709	105600	75179100	30600	30600	30600	30600	0
459	20240709	105500	75179100	30600	30600	30600	30600	0
460	20240709	105400	75179100	30600	30600	30600	30600	0
461	20240709	105300	75179100	30600	30600	30600	30600	0
462	20240709	105200	75179100	30600	30600	30600	30600	1
463	20240709	105100	75148500	30600	30600	30600	30600	0
464	20240709	105000	75148500	30600	30600	30600	30600	0
465	20240709	104900	75148500	30600	30600	30600	30600	0
466	20240709	104800	75148500	30600	30600	30600	30600	0
467	20240709	104700	75148500	30600	30600	30600	30600	0
468	20240709	104600	75148500	30600	30600	30600	30600	0
469	20240709	104500	75148500	30600	30600	30600	30600	0
470	20240709	104400	75148500	30600	30600	30600	30600	0
471	20240709	104300	75148500	30600	30600	30600	30600	0
472	20240709	104200	75148500	30600	30600	30600	30600	1
473	20240709	104100	75117900	30600	30600	30600	30600	0
474	20240709	104000	75117900	30600	30600	30600	30600	0
475	20240709	103900	75117900	30600	30600	30600	30600	32
476	20240709	103800	74138700	30600	30600	30600	30600	0
477	20240709	103700	74138700	30600	30600	30600	30600	2
478	20240709	103600	74077500	30500	30500	30500	30500	10
479	20240709	103500	73772500	30450	30450	30450	30450	0
480	20240709	103400	73772500	30450	30450	30450	30450	0
481	20240709	103300	73772500	30450	30450	30450	30450	0
482	20240709	103200	73772500	30450	30450	30450	30450	0
483	20240709	103100	73772500	30450	30450	30450	30450	0
484	20240709	103000	73772500	30450	30450	30450	30450	35
485	20240709	102900	72706750	30700	30700	30700	30700	0
486	20240709	102800	72706750	30700	30700	30700	30700	0
487	20240709	102700	72706750	30700	30700	30700	30700	0
488	20240709	102600	72706750	30700	30700	30700	30700	0
489	20240709	102500	72706750	30700	30700	30700	30700	0
490	20240709	102400	72706750	30700	30700	30700	30700	0
491	20240709	102300	72706750	30700	30700	30700	30700	0
492	20240709	102200	72706750	30700	30700	30700	30700	0
493	20240709	102100	72706750	30700	30700	30700	30700	1
494	20240709	102000	72676050	30650	30650	30650	30650	0
495	20240709	101900	72676050	30650	30600	30650	30600	1000
496	20240709	101800	42031350	30650	30650	30650	30650	0
497	20240709	101700	42031350	30650	30650	30650	30650	0
498	20240709	101600	42031350	30650	30650	30650	30650	0
499	20240709	101500	42031350	30650	30650	30650	30650	0
500	20240709	101400	42031350	30650	30650	30650	30650	0
501	20240709	101300	42031350	30650	30650	30650	30650	0
502	20240709	101200	42031350	30650	30650	30650	30650	1
503	20240709	101100	42000700	30650	30650	30650	30650	0
504	20240709	101000	42000700	30650	30650	30650	30650	0
505	20240709	100900	42000700	30650	30650	30650	30650	0
506	20240709	100800	42000700	30650	30650	30650	30650	0
507	20240709	100700	42000700	30650	30650	30650	30650	0
508	20240709	100600	42000700	30650	30650	30650	30650	0
509	20240709	100500	42000700	30650	30650	30650	30650	0
510	20240709	100400	42000700	30650	30650	30650	30650	0
511	20240709	100300	42000700	30650	30650	30650	30650	0
512	20240709	100200	42000700	30650	30650	30650	30650	0
513	20240709	100100	42000700	30650	30650	30650	30650	0
514	20240709	100000	42000700	30650	30650	30650	30650	1
515	20240709	095900	41970050	30650	30500	30650	30500	2
516	20240709	095800	41908900	30300	30350	30350	30300	196
517	20240709	095700	35969600	30400	30400	30400	30400	226
518	20240709	095600	29099200	30400	30550	30550	30400	208
519	20240709	095500	22771300	30600	30600	30600	30600	0
520	20240709	095400	22771300	30600	30600	30600	30600	0
521	20240709	095300	22771300	30600	30600	30600	30600	0
522	20240709	095200	22771300	30600	30600	30600	30600	0
523	20240709	095100	22771300	30600	30600	30600	30600	0
524	20240709	095000	22771300	30600	30600	30600	30600	0
525	20240709	094900	22771300	30600	30600	30600	30600	5
526	20240709	094800	22618300	30700	30700	30700	30700	0
527	20240709	094700	22618300	30700	30700	30700	30700	0
528	20240709	094600	22618300	30700	30700	30700	30700	1
529	20240709	094500	22587600	30600	30600	30600	30600	1
530	20240709	094400	22557000	30600	30600	30600	30600	0
531	20240709	094300	22557000	30600	30600	30600	30600	0
532	20240709	094200	22557000	30600	30600	30600	30600	0
533	20240709	094100	22557000	30600	30600	30600	30600	5
534	20240709	094000	22404000	30550	30550	30550	30550	0
535	20240709	093900	22404000	30550	30550	30550	30550	0
536	20240709	093800	22404000	30550	30550	30550	30550	0
537	20240709	093700	22404000	30550	30550	30550	30550	0
538	20240709	093600	22404000	30550	30650	30650	30550	42
539	20240709	093500	21120800	30700	30700	30700	30700	0
540	20240709	093400	21120800	30700	30700	30700	30700	0
541	20240709	093300	21120800	30700	30700	30700	30700	0
542	20240709	093200	21120800	30700	30700	30700	30700	0
543	20240709	093100	21120800	30700	30700	30700	30700	0
544	20240709	093000	21120800	30700	30700	30700	30700	0
545	20240709	092900	21120800	30700	30700	30700	30700	0
546	20240709	092800	21120800	30700	30700	30700	30700	0
547	20240709	092700	21120800	30700	30700	30700	30700	0
548	20240709	092600	21120800	30700	30700	30700	30700	0
549	20240709	092500	21120800	30700	30700	30700	30700	1
550	20240709	092400	21090100	30550	30550	30550	30550	1
551	20240709	092300	21059550	30550	30550	30550	30550	9
552	20240709	092200	20784600	30650	30650	30650	30650	1
553	20240709	092100	20753950	30700	30700	30700	30700	1
554	20240709	092000	20723250	30800	30800	30800	30800	29
555	20240709	091900	19830050	30800	30800	30800	30800	0
556	20240709	091800	19830050	30800	30800	30800	30800	1
557	20240709	091700	19799250	30700	30700	30700	30700	630
558	20240709	091600	458250	30650	30650	30650	30650	1
559	20240709	091500	427600	30700	30600	30700	30600	4
560	20240709	091400	305000	30500	30500	30500	30500	0
561	20240709	091300	305000	30500	30500	30500	30500	0
562	20240709	091200	305000	30500	30500	30500	30500	0
563	20240709	091100	305000	30500	30500	30500	30500	0
564	20240709	091000	305000	30500	30500	30500	30500	0
565	20240709	090900	305000	30500	30500	30500	30500	0
566	20240709	090800	305000	30500	30500	30500	30500	0
567	20240709	090700	305000	30500	30500	30500	30500	0
568	20240709	090600	305000	30500	30500	30500	30500	0
569	20240709	090500	305000	30500	30500	30500	30500	0
570	20240709	090400	305000	30500	30500	30500	30500	0
571	20240709	090300	305000	30500	30500	30500	30500	0
572	20240709	090200	305000	30500	30500	30500	30500	0
573	20240709	090100	305000	30500	30500	30500	30500	0
574	20240709	090000	305000	30500	30500	30500	30500	10