KissMeData/007700/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	185100	74990120	14980	14980	14980	14980	74
3	20240701	185000	74990120	14980	14980	14980	14980	0
4	20240701	184900	74990120	14980	14980	14980	14980	0
5	20240701	184800	74990120	14980	14980	14980	14980	0
6	20240701	184700	74990120	14980	14980	14980	14980	0
7	20240701	184600	74990120	14980	14980	14980	14980	0
8	20240701	184500	74990120	14980	14980	14980	14980	0
9	20240701	184400	74990120	14980	14980	14980	14980	0
10	20240701	184300	74990120	14980	14980	14980	14980	0
11	20240701	184200	74990120	14980	14980	14980	14980	0
12	20240701	184100	74990120	14980	14980	14980	14980	0
13	20240701	184000	74990120	14980	14980	14980	14980	0
14	20240701	183900	74990120	14980	14980	14980	14980	0
15	20240701	183800	74990120	14980	14980	14980	14980	0
16	20240701	183700	74990120	14980	14980	14980	14980	0
17	20240701	183600	74990120	14980	14980	14980	14980	0
18	20240701	183500	74990120	14980	14980	14980	14980	0
19	20240701	183400	74990120	14980	14980	14980	14980	0
20	20240701	183300	74990120	14980	14980	14980	14980	0
21	20240701	183200	74990120	14980	14980	14980	14980	0
22	20240701	183100	74990120	14980	14980	14980	14980	0
23	20240701	183000	74990120	14980	14980	14980	14980	0
24	20240701	182900	74990120	14980	14980	14980	14980	0
25	20240701	182800	74990120	14980	14980	14980	14980	0
26	20240701	182700	74990120	14980	14980	14980	14980	0
27	20240701	182600	74990120	14980	14980	14980	14980	0
28	20240701	182500	74990120	14980	14980	14980	14980	0
29	20240701	182400	74990120	14980	14980	14980	14980	0
30	20240701	182300	74990120	14980	14980	14980	14980	0
31	20240701	182200	74990120	14980	14980	14980	14980	0
32	20240701	182100	74990120	14980	14980	14980	14980	74
33	20240701	182000	74990120	14980	14980	14980	14980	0
34	20240701	181900	74990120	14980	14980	14980	14980	0
35	20240701	181800	74990120	14980	14980	14980	14980	0
36	20240701	181700	74990120	14980	14980	14980	14980	0
37	20240701	181600	74990120	14980	14980	14980	14980	0
38	20240701	181500	74990120	14980	14980	14980	14980	0
39	20240701	181400	74990120	14980	14980	14980	14980	0
40	20240701	181300	74990120	14980	14980	14980	14980	0
41	20240701	181200	74990120	14980	14980	14980	14980	0
42	20240701	181100	74990120	14980	14980	14980	14980	0
43	20240701	181000	74990120	14980	14980	14980	14980	0
44	20240701	180900	74990120	14980	14980	14980	14980	0
45	20240701	180800	74990120	14980	14980	14980	14980	0
46	20240701	180700	74990120	14980	14980	14980	14980	0
47	20240701	180600	74990120	14980	14980	14980	14980	0
48	20240701	180500	74990120	14980	14980	14980	14980	0
49	20240701	180400	74990120	14980	14980	14980	14980	0
50	20240701	180300	74990120	14980	14980	14980	14980	0
51	20240701	180200	74990120	14980	14980	14980	14980	0
52	20240701	180100	74990120	14980	14980	14980	14980	0
53	20240701	180000	74990120	14980	14980	14980	14980	0
54	20240701	175900	74990120	14980	14980	14980	14980	0
55	20240701	175800	74990120	14980	14980	14980	14980	0
56	20240701	175700	74990120	14980	14980	14980	14980	0
57	20240701	175600	74990120	14980	14980	14980	14980	0
58	20240701	175500	74990120	14980	14980	14980	14980	0
59	20240701	175400	74990120	14980	14980	14980	14980	0
60	20240701	175300	74990120	14980	14980	14980	14980	0
61	20240701	175200	74990120	14980	14980	14980	14980	0
62	20240701	175100	74990120	14980	14980	14980	14980	74
63	20240701	175000	74990120	14980	14980	14980	14980	0
64	20240701	174900	74990120	14980	14980	14980	14980	0
65	20240701	174800	74990120	14980	14980	14980	14980	0
66	20240701	174700	74990120	14980	14980	14980	14980	0
67	20240701	174600	74990120	14980	14980	14980	14980	0
68	20240701	174500	74990120	14980	14980	14980	14980	0
69	20240701	174400	74990120	14980	14980	14980	14980	0
70	20240701	174300	74990120	14980	14980	14980	14980	0
71	20240701	174200	74990120	14980	14980	14980	14980	0
72	20240701	174100	74990120	14980	14980	14980	14980	0
73	20240701	174000	74990120	14980	14980	14980	14980	0
74	20240701	173900	74990120	14980	14980	14980	14980	0
75	20240701	173800	74990120	14980	14980	14980	14980	0
76	20240701	173700	74990120	14980	14980	14980	14980	0
77	20240701	173600	74990120	14980	14980	14980	14980	0
78	20240701	173500	74990120	14980	14980	14980	14980	0
79	20240701	173400	74990120	14980	14980	14980	14980	0
80	20240701	173300	74990120	14980	14980	14980	14980	0
81	20240701	173200	74990120	14980	14980	14980	14980	0
82	20240701	173100	74990120	14980	14980	14980	14980	0
83	20240701	173000	74990120	14980	14980	14980	14980	0
84	20240701	172900	74990120	14980	14980	14980	14980	0
85	20240701	172800	74990120	14980	14980	14980	14980	0
86	20240701	172700	74990120	14980	14980	14980	14980	0
87	20240701	172600	74990120	14980	14980	14980	14980	0
88	20240701	172500	74990120	14980	14980	14980	14980	0
89	20240701	172400	74990120	14980	14980	14980	14980	0
90	20240701	172300	74990120	14980	14980	14980	14980	0
91	20240701	172200	74990120	14980	14980	14980	14980	0
92	20240701	172100	74990120	14980	14980	14980	14980	74
93	20240701	172000	74990120	14980	14980	14980	14980	0
94	20240701	171900	74990120	14980	14980	14980	14980	0
95	20240701	171800	74990120	14980	14980	14980	14980	0
96	20240701	171700	74990120	14980	14980	14980	14980	0
97	20240701	171600	74990120	14980	14980	14980	14980	0
98	20240701	171500	74990120	14980	14980	14980	14980	0
99	20240701	171400	74990120	14980	14980	14980	14980	0
100	20240701	171300	74990120	14980	14980	14980	14980	0
101	20240701	171200	74990120	14980	14980	14980	14980	0
102	20240701	171100	74990120	14980	14980	14980	14980	0
103	20240701	171000	74990120	14980	14980	14980	14980	0
104	20240701	170900	74990120	14980	14980	14980	14980	0
105	20240701	170800	74990120	14980	14980	14980	14980	0
106	20240701	170700	74990120	14980	14980	14980	14980	0
107	20240701	170600	74990120	14980	14980	14980	14980	0
108	20240701	170500	74990120	14980	14980	14980	14980	0
109	20240701	170400	74990120	14980	14980	14980	14980	0
110	20240701	170300	74990120	14980	14980	14980	14980	0
111	20240701	170200	74990120	14980	14980	14980	14980	0
112	20240701	170100	74990120	14980	14980	14980	14980	0
113	20240701	170000	74990120	14980	14980	14980	14980	0
114	20240701	165900	74990120	14980	14980	14980	14980	0
115	20240701	165800	74990120	14980	14980	14980	14980	0
116	20240701	165700	74990120	14980	14980	14980	14980	0
117	20240701	165600	74990120	14980	14980	14980	14980	0
118	20240701	165500	74990120	14980	14980	14980	14980	0
119	20240701	165400	74990120	14980	14980	14980	14980	0
120	20240701	165300	74990120	14980	14980	14980	14980	0
121	20240701	165200	74990120	14980	14980	14980	14980	0
122	20240701	165100	74990120	14980	14980	14980	14980	74
123	20240701	165000	74990120	14980	14980	14980	14980	0
124	20240701	164900	74990120	14980	14980	14980	14980	0
125	20240701	164800	74990120	14980	14980	14980	14980	0
126	20240701	164700	74990120	14980	14980	14980	14980	0
127	20240701	164600	74990120	14980	14980	14980	14980	0
128	20240701	164500	74990120	14980	14980	14980	14980	0
129	20240701	164400	74990120	14980	14980	14980	14980	0
130	20240701	164300	74990120	14980	14980	14980	14980	0
131	20240701	164200	74990120	14980	14980	14980	14980	0
132	20240701	164100	74990120	14980	14980	14980	14980	0
133	20240701	164000	74990120	14980	14980	14980	14980	0
134	20240701	163900	74990120	14980	14980	14980	14980	0
135	20240701	163800	74990120	14980	14980	14980	14980	0
136	20240701	163700	74990120	14980	14980	14980	14980	0
137	20240701	163600	74990120	14980	14980	14980	14980	0
138	20240701	163500	74990120	14980	14980	14980	14980	0
139	20240701	163400	74990120	14980	14980	14980	14980	0
140	20240701	163300	74990120	14980	14980	14980	14980	0
141	20240701	163200	74990120	14980	14980	14980	14980	0
142	20240701	163100	74990120	14980	14980	14980	14980	0
143	20240701	163000	74990120	14980	14980	14980	14980	0
144	20240701	162900	74990120	14980	14980	14980	14980	0
145	20240701	162800	74990120	14980	14980	14980	14980	0
146	20240701	162700	74990120	14980	14980	14980	14980	0
147	20240701	162600	74990120	14980	14980	14980	14980	0
148	20240701	162500	74990120	14980	14980	14980	14980	0
149	20240701	162400	74990120	14980	14980	14980	14980	0
150	20240701	162300	74990120	14980	14980	14980	14980	0
151	20240701	162200	74990120	14980	14980	14980	14980	0
152	20240701	162100	74990120	14980	14980	14980	14980	74
153	20240701	162000	74990120	14980	14980	14980	14980	0
154	20240701	161900	74990120	14980	14980	14980	14980	0
155	20240701	161800	74990120	14980	14980	14980	14980	0
156	20240701	161700	74990120	14980	14980	14980	14980	0
157	20240701	161600	74990120	14980	14980	14980	14980	0
158	20240701	161500	74990120	14980	14980	14980	14980	0
159	20240701	161400	74990120	14980	14980	14980	14980	0
160	20240701	161300	74990120	14980	14980	14980	14980	0
161	20240701	161200	74990120	14980	14980	14980	14980	0
162	20240701	161100	74990120	14980	14980	14980	14980	0
163	20240701	161000	74990120	14980	14980	14980	14980	0
164	20240701	160900	74990120	14980	14980	14980	14980	0
165	20240701	160800	74990120	14980	14980	14980	14980	0
166	20240701	160700	74990120	14980	14980	14980	14980	0
167	20240701	160600	74990120	14980	14980	14980	14980	0
168	20240701	160500	74990120	14980	14980	14980	14980	0
169	20240701	160400	74990120	14980	14980	14980	14980	0
170	20240701	160300	74990120	14980	14980	14980	14980	0
171	20240701	160200	74990120	14980	14980	14980	14980	0
172	20240701	160100	74990120	14980	14980	14980	14980	0
173	20240701	160000	74990120	14980	14980	14980	14980	0
174	20240701	155900	74990120	14980	14980	14980	14980	0
175	20240701	155800	74990120	14980	14980	14980	14980	0
176	20240701	155700	74990120	14980	14980	14980	14980	0
177	20240701	155600	74990120	14980	14980	14980	14980	0
178	20240701	155500	74990120	14980	14980	14980	14980	0
179	20240701	155400	74990120	14980	14980	14980	14980	0
180	20240701	155300	74990120	14980	14980	14980	14980	0
181	20240701	155200	74990120	14980	14980	14980	14980	0
182	20240701	155100	74990120	14980	14980	14980	14980	74
183	20240701	155000	74990120	14980	14980	14980	14980	0
184	20240701	154900	74990120	14980	14980	14980	14980	0
185	20240701	154800	74990120	14980	14980	14980	14980	0
186	20240701	154700	74990120	14980	14980	14980	14980	0
187	20240701	154600	74990120	14980	14980	14980	14980	0
188	20240701	154500	74990120	14980	14980	14980	14980	0
189	20240701	154400	74990120	14980	14980	14980	14980	0
190	20240701	154300	74990120	14980	14980	14980	14980	0
191	20240701	154200	74990120	14980	14980	14980	14980	0
192	20240701	154100	74990120	14980	14980	14980	14980	0
193	20240701	154000	74990120	14980	14980	14980	14980	0
194	20240701	153900	74990120	14980	14980	14980	14980	0
195	20240701	153800	74990120	14980	14980	14980	14980	0
196	20240701	153700	74990120	14980	14980	14980	14980	0
197	20240701	153600	74990120	14980	14980	14980	14980	0
198	20240701	153500	74990120	14980	14980	14980	14980	0
199	20240701	153400	74990120	14980	14980	14980	14980	0
200	20240701	153300	74990120	14980	14980	14980	14980	0
201	20240701	153200	74990120	14980	14980	14980	14980	0
202	20240701	153100	74990120	14980	14980	14980	14980	0
203	20240701	153000	74990120	14980	14980	14980	14980	74
204	20240701	152900	73881600	15050	15050	15050	15050	0
205	20240701	152800	73881600	15050	15050	15050	15050	0
206	20240701	152700	73881600	15050	15050	15050	15050	0
207	20240701	152600	73881600	15050	15050	15050	15050	0
208	20240701	152500	73881600	15050	15050	15050	15050	0
209	20240701	152400	73881600	15050	15050	15050	15050	0
210	20240701	152300	73881600	15050	15050	15050	15050	0
211	20240701	152200	73881600	15050	15050	15050	15050	0
212	20240701	152100	73881600	15050	15050	15050	15050	0
213	20240701	152000	73881600	15050	15050	15050	15050	0
214	20240701	151900	73881600	15050	15050	15050	15050	7
215	20240701	151800	73776250	15040	15030	15040	15000	33
216	20240701	151700	73280060	14990	14990	14990	14990	1
217	20240701	151600	73265070	14950	14950	14950	14950	10
218	20240701	151500	73115570	14950	14950	14950	14950	57
219	20240701	151400	72263420	14950	14950	14950	14950	0
220	20240701	151300	72263420	14950	14950	14950	14950	0
221	20240701	151200	72263420	14950	14950	14950	14950	0
222	20240701	151100	72263420	14950	14960	14960	14950	33
223	20240701	151000	71769780	14960	14960	14960	14960	1
224	20240701	150900	71754820	15000	15000	15000	15000	0
225	20240701	150800	71754820	15000	15000	15000	15000	35
226	20240701	150700	71229820	15000	15000	15000	15000	0
227	20240701	150600	71229820	15000	15000	15000	15000	0
228	20240701	150500	71229820	15000	15000	15000	15000	0
229	20240701	150400	71229820	15000	15000	15000	15000	0
230	20240701	150300	71229820	15000	15000	15000	15000	0
231	20240701	150200	71229820	15000	15000	15000	15000	0
232	20240701	150100	71229820	15000	15000	15000	15000	0
233	20240701	150000	71229820	15000	15000	15000	15000	0
234	20240701	145900	71229820	15000	15000	15000	15000	4
235	20240701	145800	71169820	15000	15000	15000	15000	6
236	20240701	145700	71079820	14960	14960	14960	14960	2
237	20240701	145600	71049900	14950	14950	14950	14950	0
238	20240701	145500	71049900	14950	14950	14950	14950	51
239	20240701	145400	70287450	14950	14950	14950	14950	0
240	20240701	145300	70287450	14950	14950	14950	14950	0
241	20240701	145200	70287450	14950	14950	14950	14950	0
242	20240701	145100	70287450	14950	14950	14950	14950	0
243	20240701	145000	70287450	14950	14950	14950	14950	0
244	20240701	144900	70287450	14950	14950	14950	14950	0
245	20240701	144800	70287450	14950	14960	14960	14950	121
246	20240701	144700	68478400	14950	14950	14950	14950	0
247	20240701	144600	68478400	14950	14950	14950	14950	0
248	20240701	144500	68478400	14950	14950	14950	14950	0
249	20240701	144400	68478400	14950	14950	14950	14950	0
250	20240701	144300	68478400	14950	14950	14950	14950	0
251	20240701	144200	68478400	14950	14950	14950	14950	6
252	20240701	144100	68388700	14940	14940	14940	14940	0
253	20240701	144000	68388700	14940	14940	14940	14940	0
254	20240701	143900	68388700	14940	14940	14940	14940	0
255	20240701	143800	68388700	14940	14940	14940	14940	0
256	20240701	143700	68388700	14940	14940	14940	14940	0
257	20240701	143600	68388700	14940	14940	14940	14940	0
258	20240701	143500	68388700	14940	14940	14940	14940	0
259	20240701	143400	68388700	14940	14940	14940	14940	0
260	20240701	143300	68388700	14940	14940	14940	14940	0
261	20240701	143200	68388700	14940	14940	14940	14940	0
262	20240701	143100	68388700	14940	14940	14940	14940	0
263	20240701	143000	68388700	14940	14940	14940	14940	0
264	20240701	142900	68388700	14940	14960	14960	14940	1002
265	20240701	142800	53407860	14960	14970	14970	14960	100
266	20240701	142700	51911780	14960	14960	14960	14960	0
267	20240701	142600	51911780	14960	14960	14960	14960	0
268	20240701	142500	51911780	14960	14960	14960	14960	0
269	20240701	142400	51911780	14960	14960	14960	14960	0
270	20240701	142300	51911780	14960	14960	14960	14960	0
271	20240701	142200	51911780	14960	14960	14960	14960	14
272	20240701	142100	51702340	14960	14960	14960	14960	0
273	20240701	142000	51702340	14960	14960	14960	14960	0
274	20240701	141900	51702340	14960	15010	15010	14960	49
275	20240701	141800	50969040	15040	15040	15040	15040	0
276	20240701	141700	50969040	15040	15040	15040	15040	0
277	20240701	141600	50969040	15040	15040	15040	15040	0
278	20240701	141500	50969040	15040	15040	15040	15040	0
279	20240701	141400	50969040	15040	15040	15040	15040	0
280	20240701	141300	50969040	15040	15040	15040	15040	0
281	20240701	141200	50969040	15040	15040	15040	15040	0
282	20240701	141100	50969040	15040	15040	15040	15040	0
283	20240701	141000	50969040	15040	15040	15040	15040	0
284	20240701	140900	50969040	15040	15040	15040	15040	0
285	20240701	140800	50969040	15040	15040	15040	15040	25
286	20240701	140700	50593040	15020	15020	15020	15020	0
287	20240701	140600	50593040	15020	15020	15020	15020	0
288	20240701	140500	50593040	15020	15020	15020	15020	0
289	20240701	140400	50593040	15020	15020	15020	15020	0
290	20240701	140300	50593040	15020	15020	15020	15020	0
291	20240701	140200	50593040	15020	15020	15020	15020	0
292	20240701	140100	50593040	15020	15020	15020	15020	0
293	20240701	140000	50593040	15020	15000	15040	15000	10
294	20240701	135900	50442790	14950	14950	14950	14950	0
295	20240701	135800	50442790	14950	14950	14950	14950	0
296	20240701	135700	50442790	14950	14950	14950	14950	0
297	20240701	135600	50442790	14950	14950	14950	14950	0
298	20240701	135500	50442790	14950	14950	14950	14950	0
299	20240701	135400	50442790	14950	14950	14950	14950	0
300	20240701	135300	50442790	14950	14950	14950	14950	0
301	20240701	135200	50442790	14950	14950	14950	14950	0
302	20240701	135100	50442790	14950	14950	14950	14950	0
303	20240701	135000	50442790	14950	14970	14970	14950	471
304	20240701	134900	43396470	14970	14970	14970	14970	0
305	20240701	134800	43396470	14970	14970	14970	14970	0
306	20240701	134700	43396470	14970	14970	14970	14970	0
307	20240701	134600	43396470	14970	14970	14970	14970	0
308	20240701	134500	43396470	14970	14970	14970	14970	7
309	20240701	134400	43291680	14960	14960	14960	14960	0
310	20240701	134300	43291680	14960	14960	14960	14960	0
311	20240701	134200	43291680	14960	14990	14990	14960	59
312	20240701	134100	42408490	15050	15050	15050	15050	0
313	20240701	134000	42408490	15050	15050	15050	15050	0
314	20240701	133900	42408490	15050	15050	15050	15050	0
315	20240701	133800	42408490	15050	15050	15050	15050	0
316	20240701	133700	42408490	15050	15050	15050	15050	0
317	20240701	133600	42408490	15050	15050	15050	15050	0
318	20240701	133500	42408490	15050	15050	15050	15050	0
319	20240701	133400	42408490	15050	15040	15050	15040	5
320	20240701	133300	42333250	14990	14990	14990	14990	0
321	20240701	133200	42333250	14990	14990	14990	14990	0
322	20240701	133100	42333250	14990	14990	14990	14990	0
323	20240701	133000	42333250	14990	14990	14990	14990	0
324	20240701	132900	42333250	14990	14990	14990	14990	0
325	20240701	132800	42333250	14990	14990	14990	14990	0
326	20240701	132700	42333250	14990	14990	14990	14990	0
327	20240701	132600	42333250	14990	14990	14990	14990	0
328	20240701	132500	42333250	14990	14990	14990	14990	0
329	20240701	132400	42333250	14990	14990	14990	14990	0
330	20240701	132300	42333250	14990	14990	14990	14990	0
331	20240701	132200	42333250	14990	14990	14990	14990	0
332	20240701	132100	42333250	14990	14990	14990	14990	0
333	20240701	132000	42333250	14990	14990	14990	14990	0
334	20240701	131900	42333250	14990	14990	14990	14990	1
335	20240701	131800	42318260	14970	14970	14970	14970	0
336	20240701	131700	42318260	14970	14970	14970	14970	0
337	20240701	131600	42318260	14970	14970	14970	14970	0
338	20240701	131500	42318260	14970	14970	14970	14970	0
339	20240701	131400	42318260	14970	14970	14970	14970	0
340	20240701	131300	42318260	14970	14970	14970	14970	0
341	20240701	131200	42318260	14970	14970	14970	14970	18
342	20240701	131100	42048800	14970	14970	14970	14970	0
343	20240701	131000	42048800	14970	14970	14970	14970	0
344	20240701	130900	42048800	14970	14970	14970	14970	0
345	20240701	130800	42048800	14970	14970	14970	14970	200
346	20240701	130700	39054800	15050	15050	15050	15050	0
347	20240701	130600	39054800	15050	15050	15050	15050	0
348	20240701	130500	39054800	15050	15050	15050	15050	0
349	20240701	130400	39054800	15050	15050	15050	15050	0
350	20240701	130300	39054800	15050	14980	15050	14970	187
351	20240701	130200	36254470	14990	14990	14990	14990	0
352	20240701	130100	36254470	14990	15000	15000	14990	114
353	20240701	130000	34545570	15050	15050	15050	15050	0
354	20240701	125900	34545570	15050	15050	15050	15050	0
355	20240701	125800	34545570	15050	15050	15050	15050	0
356	20240701	125700	34545570	15050	15050	15050	15050	0
357	20240701	125600	34545570	15050	15050	15050	15050	500
358	20240701	125500	27020570	14990	14990	14990	14990	0
359	20240701	125400	27020570	14990	14990	14990	14990	0
360	20240701	125300	27020570	14990	14990	14990	14990	0
361	20240701	125200	27020570	14990	14990	14990	14990	0
362	20240701	125100	27020570	14990	14990	14990	14990	0
363	20240701	125000	27020570	14990	14990	14990	14990	0
364	20240701	124900	27020570	14990	14990	14990	14990	0
365	20240701	124800	27020570	14990	14990	14990	14990	0
366	20240701	124700	27020570	14990	14990	14990	14990	0
367	20240701	124600	27020570	14990	14990	14990	14990	0
368	20240701	124500	27020570	14990	14990	14990	14990	0
369	20240701	124400	27020570	14990	14990	14990	14990	0
370	20240701	124300	27020570	14990	14990	14990	14990	0
371	20240701	124200	27020570	14990	14990	14990	14990	0
372	20240701	124100	27020570	14990	14990	14990	14990	0
373	20240701	124000	27020570	14990	14990	14990	14990	0
374	20240701	123900	27020570	14990	14990	14990	14990	0
375	20240701	123800	27020570	14990	14990	14990	14990	0
376	20240701	123700	27020570	14990	14990	14990	14990	0
377	20240701	123600	27020570	14990	14990	14990	14990	0
378	20240701	123500	27020570	14990	14990	14990	14990	0
379	20240701	123400	27020570	14990	14990	14990	14990	0
380	20240701	123300	27020570	14990	14990	14990	14990	0
381	20240701	123200	27020570	14990	14990	14990	14990	0
382	20240701	123100	27020570	14990	14990	14990	14990	0
383	20240701	123000	27020570	14990	14990	14990	14990	0
384	20240701	122900	27020570	14990	14990	14990	14990	0
385	20240701	122800	27020570	14990	14990	14990	14990	0
386	20240701	122700	27020570	14990	14990	14990	14990	0
387	20240701	122600	27020570	14990	15000	15000	14990	5
388	20240701	122500	26945590	15050	15050	15050	15050	0
389	20240701	122400	26945590	15050	15050	15050	15050	0
390	20240701	122300	26945590	15050	15050	15050	15050	0
391	20240701	122200	26945590	15050	15050	15050	15050	0
392	20240701	122100	26945590	15050	15050	15050	15050	0
393	20240701	122000	26945590	15050	15050	15050	15050	0
394	20240701	121900	26945590	15050	15050	15050	15050	0
395	20240701	121800	26945590	15050	15050	15050	15050	0
396	20240701	121700	26945590	15050	15050	15050	15050	0
397	20240701	121600	26945590	15050	15050	15050	15050	0
398	20240701	121500	26945590	15050	15050	15050	15050	0
399	20240701	121400	26945590	15050	15050	15050	15050	0
400	20240701	121300	26945590	15050	15050	15050	15050	0
401	20240701	121200	26945590	15050	15050	15050	15050	0
402	20240701	121100	26945590	15050	15050	15050	15050	0
403	20240701	121000	26945590	15050	15050	15050	15050	0
404	20240701	120900	26945590	15050	15050	15050	15050	0
405	20240701	120800	26945590	15050	15050	15050	15050	5
406	20240701	120700	26870340	14990	14990	14990	14990	0
407	20240701	120600	26870340	14990	14990	14990	14990	0
408	20240701	120500	26870340	14990	14990	14990	14990	0
409	20240701	120400	26870340	14990	14990	14990	14990	1
410	20240701	120300	26855350	15050	15050	15050	15050	0
411	20240701	120200	26855350	15050	15050	15050	15050	0
412	20240701	120100	26855350	15050	15050	15050	15050	0
413	20240701	120000	26855350	15050	15050	15050	15050	0
414	20240701	115900	26855350	15050	15050	15050	15050	0
415	20240701	115800	26855350	15050	15050	15050	15050	0
416	20240701	115700	26855350	15050	15050	15050	15050	0
417	20240701	115600	26855350	15050	15050	15050	15050	0
418	20240701	115500	26855350	15050	15050	15050	15050	0
419	20240701	115400	26855350	15050	15050	15050	15050	0
420	20240701	115300	26855350	15050	15050	15050	15050	0
421	20240701	115200	26855350	15050	15050	15050	15050	0
422	20240701	115100	26855350	15050	15050	15050	15050	0
423	20240701	115000	26855350	15050	15050	15050	15050	0
424	20240701	114900	26855350	15050	15050	15050	15050	0
425	20240701	114800	26855350	15050	15050	15050	15050	0
426	20240701	114700	26855350	15050	15050	15050	15050	0
427	20240701	114600	26855350	15050	15050	15050	15050	0
428	20240701	114500	26855350	15050	15050	15050	15050	0
429	20240701	114400	26855350	15050	15050	15050	15050	0
430	20240701	114300	26855350	15050	15050	15050	15050	0
431	20240701	114200	26855350	15050	15050	15050	15050	0
432	20240701	114100	26855350	15050	15050	15050	15050	0
433	20240701	114000	26855350	15050	15050	15050	15050	0
434	20240701	113900	26855350	15050	15050	15050	15050	0
435	20240701	113800	26855350	15050	15050	15050	15050	0
436	20240701	113700	26855350	15050	15050	15050	15050	0
437	20240701	113600	26855350	15050	15050	15050	15050	0
438	20240701	113500	26855350	15050	15050	15050	15050	0
439	20240701	113400	26855350	15050	15050	15050	15050	0
440	20240701	113300	26855350	15050	15050	15050	15050	0
441	20240701	113200	26855350	15050	15050	15050	15050	0
442	20240701	113100	26855350	15050	15050	15050	15050	3
443	20240701	113000	26810200	14990	14990	14990	14990	0
444	20240701	112900	26810200	14990	14990	14990	14990	0
445	20240701	112800	26810200	14990	14990	14990	14990	0
446	20240701	112700	26810200	14990	15020	15020	14990	124
447	20240701	112600	24950320	15020	15020	15020	15020	0
448	20240701	112500	24950320	15020	15020	15020	15020	0
449	20240701	112400	24950320	15020	15020	15020	15020	0
450	20240701	112300	24950320	15020	15020	15020	15020	0
451	20240701	112200	24950320	15020	15020	15020	15020	0
452	20240701	112100	24950320	15020	15020	15020	15020	0
453	20240701	112000	24950320	15020	15020	15020	15020	0
454	20240701	111900	24950320	15020	15030	15030	15020	2
455	20240701	111800	24920270	15050	15050	15050	15050	0
456	20240701	111700	24920270	15050	15050	15050	15050	0
457	20240701	111600	24920270	15050	15050	15050	15050	0
458	20240701	111500	24920270	15050	15050	15050	15050	129
459	20240701	111400	22978820	15050	15050	15050	15050	0
460	20240701	111300	22978820	15050	15050	15050	15050	0
461	20240701	111200	22978820	15050	15050	15050	15050	0
462	20240701	111100	22978820	15050	15050	15050	15050	4
463	20240701	111000	22918620	15050	15050	15050	15050	0
464	20240701	110900	22918620	15050	15050	15050	15050	0
465	20240701	110800	22918620	15050	15050	15050	15050	0
466	20240701	110700	22918620	15050	15050	15050	15050	0
467	20240701	110600	22918620	15050	15050	15050	15050	0
468	20240701	110500	22918620	15050	15050	15050	15050	0
469	20240701	110400	22918620	15050	15050	15050	15050	0
470	20240701	110300	22918620	15050	15050	15050	15050	0
471	20240701	110200	22918620	15050	15050	15050	15050	0
472	20240701	110100	22918620	15050	15050	15050	15050	0
473	20240701	110000	22918620	15050	15050	15050	15050	0
474	20240701	105900	22918620	15050	15050	15050	15050	0
475	20240701	105800	22918620	15050	15050	15050	15050	1
476	20240701	105700	22903570	15050	15040	15050	15040	5
477	20240701	105600	22828340	15020	15020	15020	15020	3
478	20240701	105500	22783280	15020	15020	15020	15020	0
479	20240701	105400	22783280	15020	15020	15020	15020	0
480	20240701	105300	22783280	15020	15020	15020	15020	0
481	20240701	105200	22783280	15020	15020	15020	15020	0
482	20240701	105100	22783280	15020	15020	15020	15020	0
483	20240701	105000	22783280	15020	15020	15020	15020	0
484	20240701	104900	22783280	15020	15020	15020	15020	22
485	20240701	104800	22452840	15020	15020	15020	15020	0
486	20240701	104700	22452840	15020	15020	15020	15020	0
487	20240701	104600	22452840	15020	15020	15020	15020	0
488	20240701	104500	22452840	15020	15020	15020	15020	0
489	20240701	104400	22452840	15020	15020	15020	15020	0
490	20240701	104300	22452840	15020	15020	15020	15020	0
491	20240701	104200	22452840	15020	15020	15020	15020	0
492	20240701	104100	22452840	15020	15020	15020	15020	0
493	20240701	104000	22452840	15020	15020	15020	15020	0
494	20240701	103900	22452840	15020	15020	15020	15020	5
495	20240701	103800	22377740	15020	15020	15020	15020	0
496	20240701	103700	22377740	15020	15020	15020	15020	0
497	20240701	103600	22377740	15020	15020	15020	15020	0
498	20240701	103500	22377740	15020	15020	15020	15020	0
499	20240701	103400	22377740	15020	15020	15020	15020	0
500	20240701	103300	22377740	15020	15020	15020	15020	0
501	20240701	103200	22377740	15020	15020	15020	15020	0
502	20240701	103100	22377740	15020	15020	15020	15020	0
503	20240701	103000	22377740	15020	15020	15020	15020	0
504	20240701	102900	22377740	15020	15020	15020	15020	0
505	20240701	102800	22377740	15020	15020	15020	15020	0
506	20240701	102700	22377740	15020	15020	15020	15020	0
507	20240701	102600	22377740	15020	15020	15020	15020	0
508	20240701	102500	22377740	15020	15020	15020	15020	3
509	20240701	102400	22332680	14950	14950	14950	14950	0
510	20240701	102300	22332680	14950	14960	14960	14950	90
511	20240701	102200	20986520	14950	14950	14950	14950	0
512	20240701	102100	20986520	14950	14950	14950	14950	0
513	20240701	102000	20986520	14950	14960	14960	14950	100
514	20240701	101900	19491440	14950	14950	14950	14950	0
515	20240701	101800	19491440	14950	14950	14950	14950	0
516	20240701	101700	19491440	14950	14950	14950	14950	0
517	20240701	101600	19491440	14950	14950	14950	14950	0
518	20240701	101500	19491440	14950	14950	14950	14950	0
519	20240701	101400	19491440	14950	14950	14950	14950	3
520	20240701	101300	19446590	14990	14990	14990	14950	597
521	20240701	101200	10512480	14990	15000	15000	14990	255
522	20240701	101100	6689430	15050	15050	15050	15050	0
523	20240701	101000	6689430	15050	15050	15050	15050	0
524	20240701	100900	6689430	15050	15050	15050	15050	1
525	20240701	100800	6674380	15050	15050	15050	15050	1
526	20240701	100700	6659330	15050	15050	15050	15050	0
527	20240701	100600	6659330	15050	15050	15050	15050	0
528	20240701	100500	6659330	15050	15050	15050	15050	0
529	20240701	100400	6659330	15050	15050	15050	15050	0
530	20240701	100300	6659330	15050	15050	15050	15050	0
531	20240701	100200	6659330	15050	15050	15050	15050	0
532	20240701	100100	6659330	15050	15050	15050	15050	0
533	20240701	100000	6659330	15050	15050	15050	15050	1
534	20240701	095900	6644280	15060	15060	15060	15060	0
535	20240701	095800	6644280	15060	15060	15060	15060	0
536	20240701	095700	6644280	15060	15060	15060	15060	0
537	20240701	095600	6644280	15060	15060	15060	15060	0
538	20240701	095500	6644280	15060	15060	15060	15060	0
539	20240701	095400	6644280	15060	15060	15060	15060	1
540	20240701	095300	6629220	15070	15070	15070	15070	1
541	20240701	095200	6614150	15070	15070	15070	15070	1
542	20240701	095100	6599080	15070	15070	15070	15070	1
543	20240701	095000	6584010	15060	15060	15060	15060	0
544	20240701	094900	6584010	15060	15070	15070	15060	29
545	20240701	094800	6147170	15080	15080	15080	15080	1
546	20240701	094700	6132090	15080	15080	15080	15080	0
547	20240701	094600	6132090	15080	15080	15080	15080	0
548	20240701	094500	6132090	15080	15080	15080	15080	0
549	20240701	094400	6132090	15080	15080	15080	15080	6
550	20240701	094300	6041610	14990	14990	14990	14990	0
551	20240701	094200	6041610	14990	14990	14990	14990	0
552	20240701	094100	6041610	14990	14990	14990	14990	0
553	20240701	094000	6041610	14990	14990	14990	14990	12
554	20240701	093900	5861730	14990	15000	15000	14990	5
555	20240701	093800	5786750	15090	15090	15090	15090	0
556	20240701	093700	5786750	15090	15090	15090	15090	0
557	20240701	093600	5786750	15090	15090	15090	15090	0
558	20240701	093500	5786750	15090	15090	15090	15090	0
559	20240701	093400	5786750	15090	15090	15090	15090	0
560	20240701	093300	5786750	15090	15090	15090	15090	0
561	20240701	093200	5786750	15090	15090	15090	15090	0
562	20240701	093100	5786750	15090	15090	15090	15090	0
563	20240701	093000	5786750	15090	15090	15090	15090	0
564	20240701	092900	5786750	15090	15090	15090	15090	0
565	20240701	092800	5786750	15090	15090	15090	15090	0
566	20240701	092700	5786750	15090	15090	15090	15090	0
567	20240701	092600	5786750	15090	15090	15090	15090	0
568	20240701	092500	5786750	15090	15090	15090	15090	0
569	20240701	092400	5786750	15090	15090	15090	15090	0
570	20240701	092300	5786750	15090	15090	15090	15090	0
571	20240701	092200	5786750	15090	15090	15090	15090	0
572	20240701	092100	5786750	15090	15090	15090	15090	0
573	20240701	092000	5786750	15090	15080	15090	15080	57
574	20240701	091900	4926650	15090	15010	15090	14990	134
575	20240701	091800	2916690	15100	15100	15100	15100	0
576	20240701	091700	2916690	15100	15100	15100	15100	0
577	20240701	091600	2916690	15100	15100	15100	15100	3
578	20240701	091500	2871390	15100	15100	15100	15100	0
579	20240701	091400	2871390	15100	15100	15100	15100	0
580	20240701	091300	2871390	15100	15100	15100	15100	10
581	20240701	091200	2720390	15100	15100	15100	15100	0
582	20240701	091100	2720390	15100	15100	15100	15100	0
583	20240701	091000	2720390	15100	15100	15100	15100	53
584	20240701	090900	1920090	15000	15000	15000	15000	0
585	20240701	090800	1920090	15000	15000	15000	15000	3
586	20240701	090700	1875090	15000	15010	15010	15000	2
587	20240701	090600	1845080	15000	15000	15000	15000	0
588	20240701	090500	1845080	15000	15000	15000	15000	0
589	20240701	090400	1845080	15000	15000	15000	15000	0
590	20240701	090300	1845080	15000	15000	15000	15000	15
591	20240701	090200	1620080	15000	15000	15000	15000	100
592	20240701	090100	120080	15010	15010	15010	15010	0
593	20240701	090000	120080	15010	15010	15010	15010	8