KissMeData/337840/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	212800	19903060	12450	12450	12450	12450	160
3	20240708	212700	19903060	12450	12450	12450	12450	0
4	20240708	212600	19903060	12450	12450	12450	12450	0
5	20240708	212500	19903060	12450	12450	12450	12450	0
6	20240708	212400	19903060	12450	12450	12450	12450	0
7	20240708	212300	19903060	12450	12450	12450	12450	0
8	20240708	212200	19903060	12450	12450	12450	12450	0
9	20240708	212100	19903060	12450	12450	12450	12450	0
10	20240708	212000	19903060	12450	12450	12450	12450	0
11	20240708	211900	19903060	12450	12450	12450	12450	0
12	20240708	211800	19903060	12450	12450	12450	12450	0
13	20240708	211700	19903060	12450	12450	12450	12450	0
14	20240708	211600	19903060	12450	12450	12450	12450	0
15	20240708	211500	19903060	12450	12450	12450	12450	0
16	20240708	211400	19903060	12450	12450	12450	12450	0
17	20240708	211300	19903060	12450	12450	12450	12450	0
18	20240708	211200	19903060	12450	12450	12450	12450	0
19	20240708	211100	19903060	12450	12450	12450	12450	0
20	20240708	211000	19903060	12450	12450	12450	12450	0
21	20240708	210900	19903060	12450	12450	12450	12450	0
22	20240708	210800	19903060	12450	12450	12450	12450	0
23	20240708	210700	19903060	12450	12450	12450	12450	0
24	20240708	210600	19903060	12450	12450	12450	12450	0
25	20240708	210500	19903060	12450	12450	12450	12450	0
26	20240708	210400	19903060	12450	12450	12450	12450	0
27	20240708	210300	19903060	12450	12450	12450	12450	0
28	20240708	210200	19903060	12450	12450	12450	12450	0
29	20240708	210100	19903060	12450	12450	12450	12450	0
30	20240708	210000	19903060	12450	12450	12450	12450	0
31	20240708	205900	19903060	12450	12450	12450	12450	0
32	20240708	205800	19903060	12450	12450	12450	12450	160
33	20240708	205700	19903060	12450	12450	12450	12450	0
34	20240708	205600	19903060	12450	12450	12450	12450	0
35	20240708	205500	19903060	12450	12450	12450	12450	0
36	20240708	205400	19903060	12450	12450	12450	12450	0
37	20240708	205300	19903060	12450	12450	12450	12450	0
38	20240708	205200	19903060	12450	12450	12450	12450	0
39	20240708	205100	19903060	12450	12450	12450	12450	0
40	20240708	205000	19903060	12450	12450	12450	12450	0
41	20240708	204900	19903060	12450	12450	12450	12450	0
42	20240708	204800	19903060	12450	12450	12450	12450	0
43	20240708	204700	19903060	12450	12450	12450	12450	0
44	20240708	204600	19903060	12450	12450	12450	12450	0
45	20240708	204500	19903060	12450	12450	12450	12450	0
46	20240708	204400	19903060	12450	12450	12450	12450	0
47	20240708	204300	19903060	12450	12450	12450	12450	0
48	20240708	204200	19903060	12450	12450	12450	12450	0
49	20240708	204100	19903060	12450	12450	12450	12450	0
50	20240708	204000	19903060	12450	12450	12450	12450	0
51	20240708	203900	19903060	12450	12450	12450	12450	0
52	20240708	203800	19903060	12450	12450	12450	12450	0
53	20240708	203700	19903060	12450	12450	12450	12450	0
54	20240708	203600	19903060	12450	12450	12450	12450	0
55	20240708	203500	19903060	12450	12450	12450	12450	0
56	20240708	203400	19903060	12450	12450	12450	12450	0
57	20240708	203300	19903060	12450	12450	12450	12450	0
58	20240708	203200	19903060	12450	12450	12450	12450	0
59	20240708	203100	19903060	12450	12450	12450	12450	0
60	20240708	203000	19903060	12450	12450	12450	12450	0
61	20240708	202900	19903060	12450	12450	12450	12450	0
62	20240708	202800	19903060	12450	12450	12450	12450	160
63	20240708	202700	19903060	12450	12450	12450	12450	0
64	20240708	202600	19903060	12450	12450	12450	12450	0
65	20240708	202500	19903060	12450	12450	12450	12450	0
66	20240708	202400	19903060	12450	12450	12450	12450	0
67	20240708	202300	19903060	12450	12450	12450	12450	0
68	20240708	202200	19903060	12450	12450	12450	12450	0
69	20240708	202100	19903060	12450	12450	12450	12450	0
70	20240708	202000	19903060	12450	12450	12450	12450	0
71	20240708	201900	19903060	12450	12450	12450	12450	0
72	20240708	201800	19903060	12450	12450	12450	12450	0
73	20240708	201700	19903060	12450	12450	12450	12450	0
74	20240708	201600	19903060	12450	12450	12450	12450	0
75	20240708	201500	19903060	12450	12450	12450	12450	0
76	20240708	201400	19903060	12450	12450	12450	12450	0
77	20240708	201300	19903060	12450	12450	12450	12450	0
78	20240708	201200	19903060	12450	12450	12450	12450	0
79	20240708	201100	19903060	12450	12450	12450	12450	0
80	20240708	201000	19903060	12450	12450	12450	12450	0
81	20240708	200900	19903060	12450	12450	12450	12450	0
82	20240708	200800	19903060	12450	12450	12450	12450	0
83	20240708	200700	19903060	12450	12450	12450	12450	0
84	20240708	200600	19903060	12450	12450	12450	12450	0
85	20240708	200500	19903060	12450	12450	12450	12450	0
86	20240708	200400	19903060	12450	12450	12450	12450	0
87	20240708	200300	19903060	12450	12450	12450	12450	0
88	20240708	200200	19903060	12450	12450	12450	12450	0
89	20240708	200100	19903060	12450	12450	12450	12450	0
90	20240708	200000	19903060	12450	12450	12450	12450	0
91	20240708	195900	19903060	12450	12450	12450	12450	0
92	20240708	195800	19903060	12450	12450	12450	12450	160
93	20240708	195700	19903060	12450	12450	12450	12450	0
94	20240708	195600	19903060	12450	12450	12450	12450	0
95	20240708	195500	19903060	12450	12450	12450	12450	0
96	20240708	195400	19903060	12450	12450	12450	12450	0
97	20240708	195300	19903060	12450	12450	12450	12450	0
98	20240708	195200	19903060	12450	12450	12450	12450	0
99	20240708	195100	19903060	12450	12450	12450	12450	0
100	20240708	195000	19903060	12450	12450	12450	12450	0
101	20240708	194900	19903060	12450	12450	12450	12450	0
102	20240708	194800	19903060	12450	12450	12450	12450	0
103	20240708	194700	19903060	12450	12450	12450	12450	0
104	20240708	194600	19903060	12450	12450	12450	12450	0
105	20240708	194500	19903060	12450	12450	12450	12450	0
106	20240708	194400	19903060	12450	12450	12450	12450	0
107	20240708	194300	19903060	12450	12450	12450	12450	0
108	20240708	194200	19903060	12450	12450	12450	12450	0
109	20240708	194100	19903060	12450	12450	12450	12450	0
110	20240708	194000	19903060	12450	12450	12450	12450	0
111	20240708	193900	19903060	12450	12450	12450	12450	0
112	20240708	193800	19903060	12450	12450	12450	12450	0
113	20240708	193700	19903060	12450	12450	12450	12450	0
114	20240708	193600	19903060	12450	12450	12450	12450	0
115	20240708	193500	19903060	12450	12450	12450	12450	0
116	20240708	193400	19903060	12450	12450	12450	12450	0
117	20240708	193300	19903060	12450	12450	12450	12450	0
118	20240708	193200	19903060	12450	12450	12450	12450	0
119	20240708	193100	19903060	12450	12450	12450	12450	0
120	20240708	193000	19903060	12450	12450	12450	12450	0
121	20240708	192900	19903060	12450	12450	12450	12450	0
122	20240708	192800	19903060	12450	12450	12450	12450	160
123	20240708	192700	19903060	12450	12450	12450	12450	0
124	20240708	192600	19903060	12450	12450	12450	12450	0
125	20240708	192500	19903060	12450	12450	12450	12450	0
126	20240708	192400	19903060	12450	12450	12450	12450	0
127	20240708	192300	19903060	12450	12450	12450	12450	0
128	20240708	192200	19903060	12450	12450	12450	12450	0
129	20240708	192100	19903060	12450	12450	12450	12450	0
130	20240708	192000	19903060	12450	12450	12450	12450	0
131	20240708	191900	19903060	12450	12450	12450	12450	0
132	20240708	191800	19903060	12450	12450	12450	12450	0
133	20240708	191700	19903060	12450	12450	12450	12450	0
134	20240708	191600	19903060	12450	12450	12450	12450	0
135	20240708	191500	19903060	12450	12450	12450	12450	0
136	20240708	191400	19903060	12450	12450	12450	12450	0
137	20240708	191300	19903060	12450	12450	12450	12450	0
138	20240708	191200	19903060	12450	12450	12450	12450	0
139	20240708	191100	19903060	12450	12450	12450	12450	0
140	20240708	191000	19903060	12450	12450	12450	12450	0
141	20240708	190900	19903060	12450	12450	12450	12450	0
142	20240708	190800	19903060	12450	12450	12450	12450	0
143	20240708	190700	19903060	12450	12450	12450	12450	0
144	20240708	190600	19903060	12450	12450	12450	12450	0
145	20240708	190500	19903060	12450	12450	12450	12450	0
146	20240708	190400	19903060	12450	12450	12450	12450	0
147	20240708	190300	19903060	12450	12450	12450	12450	0
148	20240708	190200	19903060	12450	12450	12450	12450	0
149	20240708	190100	19903060	12450	12450	12450	12450	0
150	20240708	190000	19903060	12450	12450	12450	12450	0
151	20240708	185900	19903060	12450	12450	12450	12450	0
152	20240708	185800	19903060	12450	12450	12450	12450	160
153	20240708	185700	19903060	12450	12450	12450	12450	0
154	20240708	185600	19903060	12450	12450	12450	12450	0
155	20240708	185500	19903060	12450	12450	12450	12450	0
156	20240708	185400	19903060	12450	12450	12450	12450	0
157	20240708	185300	19903060	12450	12450	12450	12450	0
158	20240708	185200	19903060	12450	12450	12450	12450	0
159	20240708	185100	19903060	12450	12450	12450	12450	0
160	20240708	185000	19903060	12450	12450	12450	12450	0
161	20240708	184900	19903060	12450	12450	12450	12450	0
162	20240708	184800	19903060	12450	12450	12450	12450	0
163	20240708	184700	19903060	12450	12450	12450	12450	0
164	20240708	184600	19903060	12450	12450	12450	12450	0
165	20240708	184500	19903060	12450	12450	12450	12450	0
166	20240708	184400	19903060	12450	12450	12450	12450	0
167	20240708	184300	19903060	12450	12450	12450	12450	0
168	20240708	184200	19903060	12450	12450	12450	12450	0
169	20240708	184100	19903060	12450	12450	12450	12450	0
170	20240708	184000	19903060	12450	12450	12450	12450	0
171	20240708	183900	19903060	12450	12450	12450	12450	0
172	20240708	183800	19903060	12450	12450	12450	12450	0
173	20240708	183700	19903060	12450	12450	12450	12450	0
174	20240708	183600	19903060	12450	12450	12450	12450	0
175	20240708	183500	19903060	12450	12450	12450	12450	0
176	20240708	183400	19903060	12450	12450	12450	12450	0
177	20240708	183300	19903060	12450	12450	12450	12450	0
178	20240708	183200	19903060	12450	12450	12450	12450	0
179	20240708	183100	19903060	12450	12450	12450	12450	0
180	20240708	183000	19903060	12450	12450	12450	12450	0
181	20240708	182900	19903060	12450	12450	12450	12450	0
182	20240708	182800	19903060	12450	12450	12450	12450	160
183	20240708	182700	19903060	12450	12450	12450	12450	0
184	20240708	182600	19903060	12450	12450	12450	12450	0
185	20240708	182500	19903060	12450	12450	12450	12450	0
186	20240708	182400	19903060	12450	12450	12450	12450	0
187	20240708	182300	19903060	12450	12450	12450	12450	0
188	20240708	182200	19903060	12450	12450	12450	12450	0
189	20240708	182100	19903060	12450	12450	12450	12450	0
190	20240708	182000	19903060	12450	12450	12450	12450	0
191	20240708	181900	19903060	12450	12450	12450	12450	0
192	20240708	181800	19903060	12450	12450	12450	12450	0
193	20240708	181700	19903060	12450	12450	12450	12450	0
194	20240708	181600	19903060	12450	12450	12450	12450	0
195	20240708	181500	19903060	12450	12450	12450	12450	0
196	20240708	181400	19903060	12450	12450	12450	12450	0
197	20240708	181300	19903060	12450	12450	12450	12450	0
198	20240708	181200	19903060	12450	12450	12450	12450	0
199	20240708	181100	19903060	12450	12450	12450	12450	0
200	20240708	181000	19903060	12450	12450	12450	12450	0
201	20240708	180900	19903060	12450	12450	12450	12450	0
202	20240708	180800	19903060	12450	12450	12450	12450	0
203	20240708	180700	19903060	12450	12450	12450	12450	0
204	20240708	180600	19903060	12450	12450	12450	12450	0
205	20240708	180500	19903060	12450	12450	12450	12450	0
206	20240708	180400	19903060	12450	12450	12450	12450	0
207	20240708	180300	19903060	12450	12450	12450	12450	0
208	20240708	180200	19903060	12450	12450	12450	12450	0
209	20240708	180100	19903060	12450	12450	12450	12450	0
210	20240708	180000	19903060	12450	12450	12450	12450	0
211	20240708	175900	19903060	12450	12450	12450	12450	0
212	20240708	175800	19903060	12450	12450	12450	12450	160
213	20240708	175700	19903060	12450	12450	12450	12450	0
214	20240708	175600	19903060	12450	12450	12450	12450	0
215	20240708	175500	19903060	12450	12450	12450	12450	0
216	20240708	175400	19903060	12450	12450	12450	12450	0
217	20240708	175300	19903060	12450	12450	12450	12450	0
218	20240708	175200	19903060	12450	12450	12450	12450	0
219	20240708	175100	19903060	12450	12450	12450	12450	0
220	20240708	175000	19903060	12450	12450	12450	12450	0
221	20240708	174900	19903060	12450	12450	12450	12450	0
222	20240708	174800	19903060	12450	12450	12450	12450	0
223	20240708	174700	19903060	12450	12450	12450	12450	0
224	20240708	174600	19903060	12450	12450	12450	12450	0
225	20240708	174500	19903060	12450	12450	12450	12450	0
226	20240708	174400	19903060	12450	12450	12450	12450	0
227	20240708	174300	19903060	12450	12450	12450	12450	0
228	20240708	174200	19903060	12450	12450	12450	12450	0
229	20240708	174100	19903060	12450	12450	12450	12450	0
230	20240708	174000	19903060	12450	12450	12450	12450	0
231	20240708	173900	19903060	12450	12450	12450	12450	0
232	20240708	173800	19903060	12450	12450	12450	12450	0
233	20240708	173700	19903060	12450	12450	12450	12450	0
234	20240708	173600	19903060	12450	12450	12450	12450	0
235	20240708	173500	19903060	12450	12450	12450	12450	0
236	20240708	173400	19903060	12450	12450	12450	12450	0
237	20240708	173300	19903060	12450	12450	12450	12450	0
238	20240708	173200	19903060	12450	12450	12450	12450	0
239	20240708	173100	19903060	12450	12450	12450	12450	0
240	20240708	173000	19903060	12450	12450	12450	12450	0
241	20240708	172900	19903060	12450	12450	12450	12450	0
242	20240708	172800	19903060	12450	12450	12450	12450	160
243	20240708	172700	19903060	12450	12450	12450	12450	0
244	20240708	172600	19903060	12450	12450	12450	12450	0
245	20240708	172500	19903060	12450	12450	12450	12450	0
246	20240708	172400	19903060	12450	12450	12450	12450	0
247	20240708	172300	19903060	12450	12450	12450	12450	0
248	20240708	172200	19903060	12450	12450	12450	12450	0
249	20240708	172100	19903060	12450	12450	12450	12450	0
250	20240708	172000	19903060	12450	12450	12450	12450	0
251	20240708	171900	19903060	12450	12450	12450	12450	0
252	20240708	171800	19903060	12450	12450	12450	12450	0
253	20240708	171700	19903060	12450	12450	12450	12450	0
254	20240708	171600	19903060	12450	12450	12450	12450	0
255	20240708	171500	19903060	12450	12450	12450	12450	0
256	20240708	171400	19903060	12450	12450	12450	12450	0
257	20240708	171300	19903060	12450	12450	12450	12450	0
258	20240708	171200	19903060	12450	12450	12450	12450	0
259	20240708	171100	19903060	12450	12450	12450	12450	0
260	20240708	171000	19903060	12450	12450	12450	12450	0
261	20240708	170900	19903060	12450	12450	12450	12450	0
262	20240708	170800	19903060	12450	12450	12450	12450	0
263	20240708	170700	19903060	12450	12450	12450	12450	0
264	20240708	170600	19903060	12450	12450	12450	12450	0
265	20240708	170500	19903060	12450	12450	12450	12450	0
266	20240708	170400	19903060	12450	12450	12450	12450	0
267	20240708	170300	19903060	12450	12450	12450	12450	0
268	20240708	170200	19903060	12450	12450	12450	12450	0
269	20240708	170100	19903060	12450	12450	12450	12450	0
270	20240708	170000	19903060	12450	12450	12450	12450	0
271	20240708	165900	19903060	12450	12450	12450	12450	0
272	20240708	165800	19903060	12450	12450	12450	12450	160
273	20240708	165700	19903060	12450	12450	12450	12450	0
274	20240708	165600	19903060	12450	12450	12450	12450	0
275	20240708	165500	19903060	12450	12450	12450	12450	0
276	20240708	165400	19903060	12450	12450	12450	12450	0
277	20240708	165300	19903060	12450	12450	12450	12450	0
278	20240708	165200	19903060	12450	12450	12450	12450	0
279	20240708	165100	19903060	12450	12450	12450	12450	0
280	20240708	165000	19903060	12450	12450	12450	12450	0
281	20240708	164900	19903060	12450	12450	12450	12450	0
282	20240708	164800	19903060	12450	12450	12450	12450	0
283	20240708	164700	19903060	12450	12450	12450	12450	0
284	20240708	164600	19903060	12450	12450	12450	12450	0
285	20240708	164500	19903060	12450	12450	12450	12450	0
286	20240708	164400	19903060	12450	12450	12450	12450	0
287	20240708	164300	19903060	12450	12450	12450	12450	0
288	20240708	164200	19903060	12450	12450	12450	12450	0
289	20240708	164100	19903060	12450	12450	12450	12450	0
290	20240708	164000	19903060	12450	12450	12450	12450	0
291	20240708	163900	19903060	12450	12450	12450	12450	0
292	20240708	163800	19903060	12450	12450	12450	12450	0
293	20240708	163700	19903060	12450	12450	12450	12450	0
294	20240708	163600	19903060	12450	12450	12450	12450	0
295	20240708	163500	19903060	12450	12450	12450	12450	0
296	20240708	163400	19903060	12450	12450	12450	12450	0
297	20240708	163300	19903060	12450	12450	12450	12450	0
298	20240708	163200	19903060	12450	12450	12450	12450	0
299	20240708	163100	19903060	12450	12450	12450	12450	0
300	20240708	163000	19903060	12450	12450	12450	12450	0
301	20240708	162900	19903060	12450	12450	12450	12450	0
302	20240708	162800	19903060	12450	12450	12450	12450	160
303	20240708	162700	19903060	12450	12450	12450	12450	0
304	20240708	162600	19903060	12450	12450	12450	12450	0
305	20240708	162500	19903060	12450	12450	12450	12450	0
306	20240708	162400	19903060	12450	12450	12450	12450	0
307	20240708	162300	19903060	12450	12450	12450	12450	0
308	20240708	162200	19903060	12450	12450	12450	12450	0
309	20240708	162100	19903060	12450	12450	12450	12450	0
310	20240708	162000	19903060	12450	12450	12450	12450	0
311	20240708	161900	19903060	12450	12450	12450	12450	0
312	20240708	161800	19903060	12450	12450	12450	12450	0
313	20240708	161700	19903060	12450	12450	12450	12450	0
314	20240708	161600	19903060	12450	12450	12450	12450	0
315	20240708	161500	19903060	12450	12450	12450	12450	0
316	20240708	161400	19903060	12450	12450	12450	12450	0
317	20240708	161300	19903060	12450	12450	12450	12450	0
318	20240708	161200	19903060	12450	12450	12450	12450	0
319	20240708	161100	19903060	12450	12450	12450	12450	0
320	20240708	161000	19903060	12450	12450	12450	12450	0
321	20240708	160900	19903060	12450	12450	12450	12450	0
322	20240708	160800	19903060	12450	12450	12450	12450	0
323	20240708	160700	19903060	12450	12450	12450	12450	0
324	20240708	160600	19903060	12450	12450	12450	12450	0
325	20240708	160500	19903060	12450	12450	12450	12450	0
326	20240708	160400	19903060	12450	12450	12450	12450	0
327	20240708	160300	19903060	12450	12450	12450	12450	0
328	20240708	160200	19903060	12450	12450	12450	12450	0
329	20240708	160100	19903060	12450	12450	12450	12450	0
330	20240708	160000	19903060	12450	12450	12450	12450	0
331	20240708	155900	19903060	12450	12450	12450	12450	0
332	20240708	155800	19903060	12450	12450	12450	12450	160
333	20240708	155700	19903060	12450	12450	12450	12450	0
334	20240708	155600	19903060	12450	12450	12450	12450	0
335	20240708	155500	19903060	12450	12450	12450	12450	0
336	20240708	155400	19903060	12450	12450	12450	12450	0
337	20240708	155300	19903060	12450	12450	12450	12450	0
338	20240708	155200	19903060	12450	12450	12450	12450	0
339	20240708	155100	19903060	12450	12450	12450	12450	0
340	20240708	155000	19903060	12450	12450	12450	12450	0
341	20240708	154900	19903060	12450	12450	12450	12450	0
342	20240708	154800	19903060	12450	12450	12450	12450	0
343	20240708	154700	19903060	12450	12450	12450	12450	0
344	20240708	154600	19903060	12450	12450	12450	12450	0
345	20240708	154500	19903060	12450	12450	12450	12450	0
346	20240708	154400	19903060	12450	12450	12450	12450	0
347	20240708	154300	19903060	12450	12450	12450	12450	0
348	20240708	154200	19903060	12450	12450	12450	12450	0
349	20240708	154100	19903060	12450	12450	12450	12450	0
350	20240708	154000	19903060	12450	12450	12450	12450	0
351	20240708	153900	19903060	12450	12450	12450	12450	0
352	20240708	153800	19903060	12450	12450	12450	12450	0
353	20240708	153700	19903060	12450	12450	12450	12450	0
354	20240708	153600	19903060	12450	12450	12450	12450	0
355	20240708	153500	19903060	12450	12450	12450	12450	0
356	20240708	153400	19903060	12450	12450	12450	12450	0
357	20240708	153300	19903060	12450	12450	12450	12450	0
358	20240708	153200	19903060	12450	12450	12450	12450	0
359	20240708	153100	19903060	12450	12450	12450	12450	0
360	20240708	153000	19903060	12450	12450	12450	12450	160
361	20240708	152900	17911060	12280	12280	12280	12280	0
362	20240708	152800	17911060	12280	12280	12280	12280	0
363	20240708	152700	17911060	12280	12280	12280	12280	0
364	20240708	152600	17911060	12280	12280	12280	12280	0
365	20240708	152500	17911060	12280	12280	12280	12280	0
366	20240708	152400	17911060	12280	12280	12280	12280	0
367	20240708	152300	17911060	12280	12280	12280	12280	0
368	20240708	152200	17911060	12280	12280	12280	12280	0
369	20240708	152100	17911060	12280	12280	12280	12280	0
370	20240708	152000	17911060	12280	12280	12280	12280	0
371	20240708	151900	17911060	12280	12430	12430	12280	4
372	20240708	151800	17861640	12280	12280	12280	12280	1
373	20240708	151700	17849360	12450	12390	12450	12390	190
374	20240708	151600	15491440	12280	12280	12280	12280	0
375	20240708	151500	15491440	12280	12280	12280	12280	0
376	20240708	151400	15491440	12280	12280	12280	12280	1
377	20240708	151300	15479160	12390	12390	12390	12390	0
378	20240708	151200	15479160	12390	12390	12390	12390	0
379	20240708	151100	15479160	12390	12390	12390	12390	0
380	20240708	151000	15479160	12390	12390	12390	12390	1
381	20240708	150900	15466770	12390	12390	12390	12390	0
382	20240708	150800	15466770	12390	12390	12390	12390	0
383	20240708	150700	15466770	12390	12390	12390	12390	0
384	20240708	150600	15466770	12390	12390	12390	12390	10
385	20240708	150500	15342870	12290	12290	12290	12290	0
386	20240708	150400	15342870	12290	12290	12290	12290	0
387	20240708	150300	15342870	12290	12290	12290	12290	0
388	20240708	150200	15342870	12290	12400	12400	12290	26
389	20240708	150100	15023070	12310	12310	12310	12310	10
390	20240708	150000	14899970	12450	12450	12450	12450	0
391	20240708	145900	14899970	12450	12450	12450	12450	0
392	20240708	145800	14899970	12450	12390	12450	12390	315
393	20240708	145700	10994210	12390	12390	12390	12390	0
394	20240708	145600	10994210	12390	12390	12390	12390	0
395	20240708	145500	10994210	12390	12390	12390	12390	0
396	20240708	145400	10994210	12390	12390	12390	12390	0
397	20240708	145300	10994210	12390	12390	12390	12390	0
398	20240708	145200	10994210	12390	12390	12390	12390	1
399	20240708	145100	10981820	12300	12300	12300	12300	5
400	20240708	145000	10920320	12390	12390	12390	12390	0
401	20240708	144900	10920320	12390	12390	12390	12390	5
402	20240708	144800	10858370	12290	12300	12300	12290	29
403	20240708	144700	10501860	12400	12400	12400	12400	0
404	20240708	144600	10501860	12400	12400	12400	12400	1
405	20240708	144500	10489460	12350	12350	12350	12350	100
406	20240708	144400	9254460	12400	12400	12400	12400	0
407	20240708	144300	9254460	12400	12400	12400	12400	0
408	20240708	144200	9254460	12400	12400	12400	12400	0
409	20240708	144100	9254460	12400	12400	12400	12400	0
410	20240708	144000	9254460	12400	12400	12400	12400	0
411	20240708	143900	9254460	12400	12400	12400	12400	1
412	20240708	143800	9242060	12430	12430	12430	12430	0
413	20240708	143700	9242060	12430	12430	12430	12430	0
414	20240708	143600	9242060	12430	12430	12430	12430	0
415	20240708	143500	9242060	12430	12430	12430	12430	0
416	20240708	143400	9242060	12430	12430	12430	12430	6
417	20240708	143300	9167480	12430	12430	12430	12430	4
418	20240708	143200	9117760	12430	12430	12430	12430	0
419	20240708	143100	9117760	12430	12430	12430	12430	0
420	20240708	143000	9117760	12430	12430	12430	12430	0
421	20240708	142900	9117760	12430	12430	12430	12430	0
422	20240708	142800	9117760	12430	12430	12430	12430	0
423	20240708	142700	9117760	12430	12430	12430	12430	0
424	20240708	142600	9117760	12430	12430	12430	12430	0
425	20240708	142500	9117760	12430	12430	12430	12430	0
426	20240708	142400	9117760	12430	12430	12430	12430	0
427	20240708	142300	9117760	12430	12430	12430	12430	0
428	20240708	142200	9117760	12430	12430	12430	12430	0
429	20240708	142100	9117760	12430	12430	12430	12430	0
430	20240708	142000	9117760	12430	12430	12430	12430	0
431	20240708	141900	9117760	12430	12430	12430	12430	18
432	20240708	141800	8894020	12450	12450	12450	12450	0
433	20240708	141700	8894020	12450	12450	12450	12450	0
434	20240708	141600	8894020	12450	12450	12450	12450	0
435	20240708	141500	8894020	12450	12450	12450	12450	0
436	20240708	141400	8894020	12450	12450	12450	12450	0
437	20240708	141300	8894020	12450	12450	12450	12450	0
438	20240708	141200	8894020	12450	12450	12450	12450	0
439	20240708	141100	8894020	12450	12450	12450	12450	0
440	20240708	141000	8894020	12450	12450	12450	12450	0
441	20240708	140900	8894020	12450	12450	12450	12450	0
442	20240708	140800	8894020	12450	12450	12450	12450	0
443	20240708	140700	8894020	12450	12450	12450	12450	28
444	20240708	140600	8545420	12450	12450	12450	12450	0
445	20240708	140500	8545420	12450	12450	12450	12450	0
446	20240708	140400	8545420	12450	12450	12450	12450	0
447	20240708	140300	8545420	12450	12450	12450	12450	0
448	20240708	140200	8545420	12450	12450	12450	12450	0
449	20240708	140100	8545420	12450	12450	12450	12450	0
450	20240708	140000	8545420	12450	12450	12450	12450	0
451	20240708	135900	8545420	12450	12450	12450	12450	0
452	20240708	135800	8545420	12450	12450	12450	12450	0
453	20240708	135700	8545420	12450	12450	12450	12450	0
454	20240708	135600	8545420	12450	12450	12450	12450	0
455	20240708	135500	8545420	12450	12450	12450	12450	0
456	20240708	135400	8545420	12450	12450	12450	12450	0
457	20240708	135300	8545420	12450	12450	12450	12450	0
458	20240708	135200	8545420	12450	12450	12450	12450	0
459	20240708	135100	8545420	12450	12450	12450	12450	20
460	20240708	135000	8296420	12480	12480	12480	12480	0
461	20240708	134900	8296420	12480	12480	12480	12480	0
462	20240708	134800	8296420	12480	12480	12480	12480	0
463	20240708	134700	8296420	12480	12480	12480	12480	0
464	20240708	134600	8296420	12480	12480	12480	12480	0
465	20240708	134500	8296420	12480	12480	12480	12480	0
466	20240708	134400	8296420	12480	12480	12480	12480	0
467	20240708	134300	8296420	12480	12480	12480	12480	0
468	20240708	134200	8296420	12480	12480	12480	12480	0
469	20240708	134100	8296420	12480	12480	12480	12480	0
470	20240708	134000	8296420	12480	12480	12480	12480	0
471	20240708	133900	8296420	12480	12480	12480	12480	0
472	20240708	133800	8296420	12480	12480	12480	12480	0
473	20240708	133700	8296420	12480	12480	12480	12480	0
474	20240708	133600	8296420	12480	12480	12480	12480	0
475	20240708	133500	8296420	12480	12480	12480	12480	0
476	20240708	133400	8296420	12480	12480	12480	12480	0
477	20240708	133300	8296420	12480	12480	12480	12480	0
478	20240708	133200	8296420	12480	12480	12480	12480	0
479	20240708	133100	8296420	12480	12480	12480	12480	0
480	20240708	133000	8296420	12480	12480	12480	12480	0
481	20240708	132900	8296420	12480	12480	12480	12480	0
482	20240708	132800	8296420	12480	12480	12480	12480	0
483	20240708	132700	8296420	12480	12480	12480	12480	0
484	20240708	132600	8296420	12480	12480	12480	12480	0
485	20240708	132500	8296420	12480	12480	12480	12480	0
486	20240708	132400	8296420	12480	12480	12480	12480	0
487	20240708	132300	8296420	12480	12480	12480	12480	0
488	20240708	132200	8296420	12480	12480	12480	12480	0
489	20240708	132100	8296420	12480	12480	12480	12480	0
490	20240708	132000	8296420	12480	12480	12480	12480	0
491	20240708	131900	8296420	12480	12480	12480	12480	0
492	20240708	131800	8296420	12480	12480	12480	12480	0
493	20240708	131700	8296420	12480	12480	12480	12480	0
494	20240708	131600	8296420	12480	12480	12480	12480	0
495	20240708	131500	8296420	12480	12480	12480	12480	0
496	20240708	131400	8296420	12480	12480	12480	12480	0
497	20240708	131300	8296420	12480	12480	12480	12480	0
498	20240708	131200	8296420	12480	12480	12480	12480	0
499	20240708	131100	8296420	12480	12480	12480	12480	0
500	20240708	131000	8296420	12480	12480	12480	12480	0
501	20240708	130900	8296420	12480	12480	12480	12480	0
502	20240708	130800	8296420	12480	12480	12480	12480	0
503	20240708	130700	8296420	12480	12480	12480	12480	0
504	20240708	130600	8296420	12480	12480	12480	12480	0
505	20240708	130500	8296420	12480	12480	12480	12480	0
506	20240708	130400	8296420	12480	12480	12480	12480	0
507	20240708	130300	8296420	12480	12480	12480	12480	0
508	20240708	130200	8296420	12480	12480	12480	12480	0
509	20240708	130100	8296420	12480	12480	12480	12480	0
510	20240708	130000	8296420	12480	12480	12480	12480	0
511	20240708	125900	8296420	12480	12480	12480	12480	0
512	20240708	125800	8296420	12480	12480	12480	12480	0
513	20240708	125700	8296420	12480	12480	12480	12480	0
514	20240708	125600	8296420	12480	12480	12480	12480	0
515	20240708	125500	8296420	12480	12480	12480	12480	0
516	20240708	125400	8296420	12480	12480	12480	12480	0
517	20240708	125300	8296420	12480	12480	12480	12480	0
518	20240708	125200	8296420	12480	12480	12480	12480	0
519	20240708	125100	8296420	12480	12480	12480	12480	0
520	20240708	125000	8296420	12480	12480	12480	12480	0
521	20240708	124900	8296420	12480	12480	12480	12480	0
522	20240708	124800	8296420	12480	12480	12480	12480	0
523	20240708	124700	8296420	12480	12480	12480	12480	0
524	20240708	124600	8296420	12480	12480	12480	12480	0
525	20240708	124500	8296420	12480	12480	12480	12480	0
526	20240708	124400	8296420	12480	12480	12480	12480	0
527	20240708	124300	8296420	12480	12480	12480	12480	0
528	20240708	124200	8296420	12480	12480	12480	12480	1
529	20240708	124100	8283940	12290	12350	12350	12290	100
530	20240708	124000	7051020	12500	12500	12500	12500	0
531	20240708	123900	7051020	12500	12500	12500	12500	0
532	20240708	123800	7051020	12500	12500	12500	12500	0
533	20240708	123700	7051020	12500	12500	12500	12500	0
534	20240708	123600	7051020	12500	12500	12500	12500	0
535	20240708	123500	7051020	12500	12500	12500	12500	0
536	20240708	123400	7051020	12500	12500	12500	12500	0
537	20240708	123300	7051020	12500	12500	12500	12500	0
538	20240708	123200	7051020	12500	12500	12500	12500	0
539	20240708	123100	7051020	12500	12500	12500	12500	0
540	20240708	123000	7051020	12500	12500	12500	12500	0
541	20240708	122900	7051020	12500	12500	12500	12500	0
542	20240708	122800	7051020	12500	12500	12500	12500	0
543	20240708	122700	7051020	12500	12500	12500	12500	0
544	20240708	122600	7051020	12500	12500	12500	12500	0
545	20240708	122500	7051020	12500	12500	12500	12500	0
546	20240708	122400	7051020	12500	12500	12500	12500	0
547	20240708	122300	7051020	12500	12500	12500	12500	0
548	20240708	122200	7051020	12500	12500	12500	12500	0
549	20240708	122100	7051020	12500	12500	12500	12500	0
550	20240708	122000	7051020	12500	12500	12500	12500	0
551	20240708	121900	7051020	12500	12500	12500	12500	0
552	20240708	121800	7051020	12500	12500	12500	12500	0
553	20240708	121700	7051020	12500	12500	12500	12500	0
554	20240708	121600	7051020	12500	12500	12500	12500	0
555	20240708	121500	7051020	12500	12500	12500	12500	0
556	20240708	121400	7051020	12500	12500	12500	12500	0
557	20240708	121300	7051020	12500	12500	12500	12500	0
558	20240708	121200	7051020	12500	12500	12500	12500	0
559	20240708	121100	7051020	12500	12500	12500	12500	0
560	20240708	121000	7051020	12500	12500	12500	12500	0
561	20240708	120900	7051020	12500	12500	12500	12500	0
562	20240708	120800	7051020	12500	12500	12500	12500	0
563	20240708	120700	7051020	12500	12500	12500	12500	0
564	20240708	120600	7051020	12500	12500	12500	12500	0
565	20240708	120500	7051020	12500	12500	12500	12500	100
566	20240708	120400	5801020	12500	12500	12500	12500	3
567	20240708	120300	5763520	12510	12510	12510	12510	0
568	20240708	120200	5763520	12510	12510	12510	12510	0
569	20240708	120100	5763520	12510	12510	12510	12510	0
570	20240708	120000	5763520	12510	12510	12510	12510	0
571	20240708	115900	5763520	12510	12510	12510	12510	0
572	20240708	115800	5763520	12510	12510	12510	12510	0
573	20240708	115700	5763520	12510	12510	12510	12510	0
574	20240708	115600	5763520	12510	12510	12510	12510	0
575	20240708	115500	5763520	12510	12510	12510	12510	0
576	20240708	115400	5763520	12510	12510	12510	12510	2
577	20240708	115300	5738500	12520	12520	12520	12520	0
578	20240708	115200	5738500	12520	12520	12520	12520	0
579	20240708	115100	5738500	12520	12520	12520	12520	0
580	20240708	115000	5738500	12520	12520	12520	12520	10
581	20240708	114900	5613300	12350	12350	12350	12350	21
582	20240708	114800	5353950	12630	12630	12630	12630	0
583	20240708	114700	5353950	12630	12630	12630	12630	0
584	20240708	114600	5353950	12630	12630	12630	12630	0
585	20240708	114500	5353950	12630	12630	12630	12630	0
586	20240708	114400	5353950	12630	12630	12630	12630	0
587	20240708	114300	5353950	12630	12630	12630	12630	0
588	20240708	114200	5353950	12630	12630	12630	12630	0
589	20240708	114100	5353950	12630	12630	12630	12630	0
590	20240708	114000	5353950	12630	12630	12630	12630	0
591	20240708	113900	5353950	12630	12630	12630	12630	0
592	20240708	113800	5353950	12630	12630	12630	12630	0
593	20240708	113700	5353950	12630	12630	12630	12630	0
594	20240708	113600	5353950	12630	12630	12630	12630	0
595	20240708	113500	5353950	12630	12630	12630	12630	0
596	20240708	113400	5353950	12630	12630	12630	12630	0
597	20240708	113300	5353950	12630	12630	12630	12630	0
598	20240708	113200	5353950	12630	12630	12630	12630	0
599	20240708	113100	5353950	12630	12630	12630	12630	0
600	20240708	113000	5353950	12630	12630	12630	12630	0
601	20240708	112900	5353950	12630	12630	12630	12630	0
602	20240708	112800	5353950	12630	12630	12630	12630	0
603	20240708	112700	5353950	12630	12630	12630	12630	0
604	20240708	112600	5353950	12630	12630	12630	12630	0
605	20240708	112500	5353950	12630	12630	12630	12630	0
606	20240708	112400	5353950	12630	12630	12630	12630	0
607	20240708	112300	5353950	12630	12630	12630	12630	0
608	20240708	112200	5353950	12630	12630	12630	12630	0
609	20240708	112100	5353950	12630	12630	12630	12630	0
610	20240708	112000	5353950	12630	12630	12630	12630	0
611	20240708	111900	5353950	12630	12630	12630	12630	0
612	20240708	111800	5353950	12630	12630	12630	12630	0
613	20240708	111700	5353950	12630	12630	12630	12630	0
614	20240708	111600	5353950	12630	12630	12630	12630	0
615	20240708	111500	5353950	12630	12630	12630	12630	0
616	20240708	111400	5353950	12630	12630	12630	12630	0
617	20240708	111300	5353950	12630	12630	12630	12630	0
618	20240708	111200	5353950	12630	12630	12630	12630	0
619	20240708	111100	5353950	12630	12630	12630	12630	0
620	20240708	111000	5353950	12630	12630	12630	12630	0
621	20240708	110900	5353950	12630	12630	12630	12630	0
622	20240708	110800	5353950	12630	12630	12630	12630	0
623	20240708	110700	5353950	12630	12630	12630	12630	0
624	20240708	110600	5353950	12630	12630	12630	12630	0
625	20240708	110500	5353950	12630	12630	12630	12630	0
626	20240708	110400	5353950	12630	12630	12630	12630	0
627	20240708	110300	5353950	12630	12630	12630	12630	0
628	20240708	110200	5353950	12630	12630	12630	12630	0
629	20240708	110100	5353950	12630	12630	12630	12630	0
630	20240708	110000	5353950	12630	12630	12630	12630	0
631	20240708	105900	5353950	12630	12630	12630	12630	0
632	20240708	105800	5353950	12630	12630	12630	12630	0
633	20240708	105700	5353950	12630	12630	12630	12630	0
634	20240708	105600	5353950	12630	12630	12630	12630	0
635	20240708	105500	5353950	12630	12630	12630	12630	0
636	20240708	105400	5353950	12630	12630	12630	12630	0
637	20240708	105300	5353950	12630	12630	12630	12630	0
638	20240708	105200	5353950	12630	12630	12630	12630	0
639	20240708	105100	5353950	12630	12630	12630	12630	0
640	20240708	105000	5353950	12630	12630	12630	12630	1
641	20240708	104900	5341320	12500	12500	12500	12500	0
642	20240708	104800	5341320	12500	12500	12500	12500	49
643	20240708	104700	4728820	12690	12690	12690	12690	0
644	20240708	104600	4728820	12690	12690	12690	12690	0
645	20240708	104500	4728820	12690	12690	12690	12690	0
646	20240708	104400	4728820	12690	12690	12690	12690	0
647	20240708	104300	4728820	12690	12690	12690	12690	0
648	20240708	104200	4728820	12690	12690	12690	12690	0
649	20240708	104100	4728820	12690	12690	12690	12690	0
650	20240708	104000	4728820	12690	12690	12690	12690	0
651	20240708	103900	4728820	12690	12690	12690	12690	0
652	20240708	103800	4728820	12690	12690	12690	12690	0
653	20240708	103700	4728820	12690	12690	12690	12690	0
654	20240708	103600	4728820	12690	12690	12690	12690	0
655	20240708	103500	4728820	12690	12690	12690	12690	0
656	20240708	103400	4728820	12690	12690	12690	12690	0
657	20240708	103300	4728820	12690	12690	12690	12690	0
658	20240708	103200	4728820	12690	12690	12690	12690	0
659	20240708	103100	4728820	12690	12690	12690	12690	0
660	20240708	103000	4728820	12690	12690	12690	12690	0
661	20240708	102900	4728820	12690	12690	12690	12690	0
662	20240708	102800	4728820	12690	12690	12690	12690	0
663	20240708	102700	4728820	12690	12690	12690	12690	0
664	20240708	102600	4728820	12690	12690	12690	12690	0
665	20240708	102500	4728820	12690	12690	12690	12690	0
666	20240708	102400	4728820	12690	12690	12690	12690	0
667	20240708	102300	4728820	12690	12690	12690	12690	0
668	20240708	102200	4728820	12690	12690	12690	12690	0
669	20240708	102100	4728820	12690	12690	12690	12690	0
670	20240708	102000	4728820	12690	12690	12690	12690	0
671	20240708	101900	4728820	12690	12690	12690	12690	0
672	20240708	101800	4728820	12690	12690	12690	12690	0
673	20240708	101700	4728820	12690	12690	12690	12690	0
674	20240708	101600	4728820	12690	12690	12690	12690	0
675	20240708	101500	4728820	12690	12690	12690	12690	0
676	20240708	101400	4728820	12690	12690	12690	12690	0
677	20240708	101300	4728820	12690	12690	12690	12690	0
678	20240708	101200	4728820	12690	12690	12690	12690	0
679	20240708	101100	4728820	12690	12690	12690	12690	0
680	20240708	101000	4728820	12690	12690	12690	12690	0
681	20240708	100900	4728820	12690	12690	12690	12690	0
682	20240708	100800	4728820	12690	12690	12690	12690	0
683	20240708	100700	4728820	12690	12690	12690	12690	0
684	20240708	100600	4728820	12690	12690	12690	12690	0
685	20240708	100500	4728820	12690	12690	12690	12690	0
686	20240708	100400	4728820	12690	12690	12690	12690	0
687	20240708	100300	4728820	12690	12690	12690	12690	0
688	20240708	100200	4728820	12690	12690	12690	12690	0
689	20240708	100100	4728820	12690	12690	12690	12690	0
690	20240708	100000	4728820	12690	12690	12690	12690	0
691	20240708	095900	4728820	12690	12690	12690	12690	0
692	20240708	095800	4728820	12690	12690	12690	12690	0
693	20240708	095700	4728820	12690	12690	12690	12690	0
694	20240708	095600	4728820	12690	12690	12690	12690	0
695	20240708	095500	4728820	12690	12690	12690	12690	0
696	20240708	095400	4728820	12690	12690	12690	12690	0
697	20240708	095300	4728820	12690	12690	12690	12690	0
698	20240708	095200	4728820	12690	12690	12690	12690	1
699	20240708	095100	4716130	12240	12240	12240	12240	0
700	20240708	095000	4716130	12240	12240	12240	12240	100
701	20240708	094900	3492130	12280	12280	12280	12280	0
702	20240708	094800	3492130	12280	12280	12280	12280	0
703	20240708	094700	3492130	12280	12280	12280	12280	0
704	20240708	094600	3492130	12280	12280	12280	12280	0
705	20240708	094500	3492130	12280	12310	12310	12280	50
706	20240708	094400	2876690	12760	12760	12760	12760	0
707	20240708	094300	2876690	12760	12760	12760	12760	0
708	20240708	094200	2876690	12760	12760	12760	12760	0
709	20240708	094100	2876690	12760	12760	12760	12760	0
710	20240708	094000	2876690	12760	12760	12760	12760	0
711	20240708	093900	2876690	12760	12760	12760	12760	0
712	20240708	093800	2876690	12760	12760	12760	12760	0
713	20240708	093700	2876690	12760	12760	12760	12760	0
714	20240708	093600	2876690	12760	12760	12760	12760	0
715	20240708	093500	2876690	12760	12760	12760	12760	0
716	20240708	093400	2876690	12760	12760	12760	12760	0
717	20240708	093300	2876690	12760	12760	12760	12760	0
718	20240708	093200	2876690	12760	12760	12760	12760	0
719	20240708	093100	2876690	12760	12760	12760	12760	0
720	20240708	093000	2876690	12760	12760	12760	12760	0
721	20240708	092900	2876690	12760	12760	12760	12760	1
722	20240708	092800	2863930	12220	12220	12220	12220	0
723	20240708	092700	2863930	12220	12220	12220	12220	0
724	20240708	092600	2863930	12220	12220	12220	12220	0
725	20240708	092500	2863930	12220	12220	12220	12220	0
726	20240708	092400	2863930	12220	12710	12710	12220	200
727	20240708	092300	351940	12790	12790	12790	12790	0
728	20240708	092200	351940	12790	12790	12790	12790	1
729	20240708	092100	339150	12850	12850	12850	12850	0
730	20240708	092000	339150	12850	12850	12850	12850	0
731	20240708	091900	339150	12850	12850	12850	12850	0
732	20240708	091800	339150	12850	12850	12850	12850	0
733	20240708	091700	339150	12850	12850	12850	12850	0
734	20240708	091600	339150	12850	12850	12850	12850	0
735	20240708	091500	339150	12850	12850	12850	12850	0
736	20240708	091400	339150	12850	12850	12850	12850	0
737	20240708	091300	339150	12850	12850	12850	12850	0
738	20240708	091200	339150	12850	12850	12850	12850	0
739	20240708	091100	339150	12850	12850	12850	12850	0
740	20240708	091000	339150	12850	12850	12850	12850	0
741	20240708	090900	339150	12850	12850	12850	12850	0
742	20240708	090800	339150	12850	12850	12850	12850	0
743	20240708	090700	339150	12850	12850	12850	12850	0
744	20240708	090600	339150	12850	12850	12850	12850	0
745	20240708	090500	339150	12850	12850	12850	12850	0
746	20240708	090400	339150	12850	12850	12850	12850	0
747	20240708	090300	339150	12850	12550	12850	12550	26
748	20240708	090200	12550	12550	12550	12550	12550	0
749	20240708	090100	12550	12550	12550	12550	12550	0
750	20240708	090000	12550	12550	12550	12550	12550	1