KissMeData/099750/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201400	249015390	15900	15900	15900	15900	351
3	20240705	201300	249015390	15900	15900	15900	15900	0
4	20240705	201200	249015390	15900	15900	15900	15900	0
5	20240705	201100	249015390	15900	15900	15900	15900	0
6	20240705	201000	249015390	15900	15900	15900	15900	0
7	20240705	200900	249015390	15900	15900	15900	15900	0
8	20240705	200800	249015390	15900	15900	15900	15900	0
9	20240705	200700	249015390	15900	15900	15900	15900	0
10	20240705	200600	249015390	15900	15900	15900	15900	0
11	20240705	200500	249015390	15900	15900	15900	15900	0
12	20240705	200400	249015390	15900	15900	15900	15900	0
13	20240705	200300	249015390	15900	15900	15900	15900	0
14	20240705	200200	249015390	15900	15900	15900	15900	0
15	20240705	200100	249015390	15900	15900	15900	15900	0
16	20240705	200000	249015390	15900	15900	15900	15900	0
17	20240705	195900	249015390	15900	15900	15900	15900	0
18	20240705	195800	249015390	15900	15900	15900	15900	0
19	20240705	195700	249015390	15900	15900	15900	15900	0
20	20240705	195600	249015390	15900	15900	15900	15900	0
21	20240705	195500	249015390	15900	15900	15900	15900	0
22	20240705	195400	249015390	15900	15900	15900	15900	0
23	20240705	195300	249015390	15900	15900	15900	15900	0
24	20240705	195200	249015390	15900	15900	15900	15900	0
25	20240705	195100	249015390	15900	15900	15900	15900	0
26	20240705	195000	249015390	15900	15900	15900	15900	0
27	20240705	194900	249015390	15900	15900	15900	15900	0
28	20240705	194800	249015390	15900	15900	15900	15900	0
29	20240705	194700	249015390	15900	15900	15900	15900	0
30	20240705	194600	249015390	15900	15900	15900	15900	0
31	20240705	194500	249015390	15900	15900	15900	15900	0
32	20240705	194400	249015390	15900	15900	15900	15900	351
33	20240705	194300	249015390	15900	15900	15900	15900	0
34	20240705	194200	249015390	15900	15900	15900	15900	0
35	20240705	194100	249015390	15900	15900	15900	15900	0
36	20240705	194000	249015390	15900	15900	15900	15900	0
37	20240705	193900	249015390	15900	15900	15900	15900	0
38	20240705	193800	249015390	15900	15900	15900	15900	0
39	20240705	193700	249015390	15900	15900	15900	15900	0
40	20240705	193600	249015390	15900	15900	15900	15900	0
41	20240705	193500	249015390	15900	15900	15900	15900	0
42	20240705	193400	249015390	15900	15900	15900	15900	0
43	20240705	193300	249015390	15900	15900	15900	15900	0
44	20240705	193200	249015390	15900	15900	15900	15900	0
45	20240705	193100	249015390	15900	15900	15900	15900	0
46	20240705	193000	249015390	15900	15900	15900	15900	0
47	20240705	192900	249015390	15900	15900	15900	15900	0
48	20240705	192800	249015390	15900	15900	15900	15900	0
49	20240705	192700	249015390	15900	15900	15900	15900	0
50	20240705	192600	249015390	15900	15900	15900	15900	0
51	20240705	192500	249015390	15900	15900	15900	15900	0
52	20240705	192400	249015390	15900	15900	15900	15900	0
53	20240705	192300	249015390	15900	15900	15900	15900	0
54	20240705	192200	249015390	15900	15900	15900	15900	0
55	20240705	192100	249015390	15900	15900	15900	15900	0
56	20240705	192000	249015390	15900	15900	15900	15900	0
57	20240705	191900	249015390	15900	15900	15900	15900	0
58	20240705	191800	249015390	15900	15900	15900	15900	0
59	20240705	191700	249015390	15900	15900	15900	15900	0
60	20240705	191600	249015390	15900	15900	15900	15900	0
61	20240705	191500	249015390	15900	15900	15900	15900	0
62	20240705	191400	249015390	15900	15900	15900	15900	351
63	20240705	191300	249015390	15900	15900	15900	15900	0
64	20240705	191200	249015390	15900	15900	15900	15900	0
65	20240705	191100	249015390	15900	15900	15900	15900	0
66	20240705	191000	249015390	15900	15900	15900	15900	0
67	20240705	190900	249015390	15900	15900	15900	15900	0
68	20240705	190800	249015390	15900	15900	15900	15900	0
69	20240705	190700	249015390	15900	15900	15900	15900	0
70	20240705	190600	249015390	15900	15900	15900	15900	0
71	20240705	190500	249015390	15900	15900	15900	15900	0
72	20240705	190400	249015390	15900	15900	15900	15900	0
73	20240705	190300	249015390	15900	15900	15900	15900	0
74	20240705	190200	249015390	15900	15900	15900	15900	0
75	20240705	190100	249015390	15900	15900	15900	15900	0
76	20240705	190000	249015390	15900	15900	15900	15900	0
77	20240705	185900	249015390	15900	15900	15900	15900	0
78	20240705	185800	249015390	15900	15900	15900	15900	0
79	20240705	185700	249015390	15900	15900	15900	15900	0
80	20240705	185600	249015390	15900	15900	15900	15900	0
81	20240705	185500	249015390	15900	15900	15900	15900	0
82	20240705	185400	249015390	15900	15900	15900	15900	0
83	20240705	185300	249015390	15900	15900	15900	15900	0
84	20240705	185200	249015390	15900	15900	15900	15900	0
85	20240705	185100	249015390	15900	15900	15900	15900	0
86	20240705	185000	249015390	15900	15900	15900	15900	0
87	20240705	184900	249015390	15900	15900	15900	15900	0
88	20240705	184800	249015390	15900	15900	15900	15900	0
89	20240705	184700	249015390	15900	15900	15900	15900	0
90	20240705	184600	249015390	15900	15900	15900	15900	0
91	20240705	184500	249015390	15900	15900	15900	15900	0
92	20240705	184400	249015390	15900	15900	15900	15900	351
93	20240705	184300	249015390	15900	15900	15900	15900	0
94	20240705	184200	249015390	15900	15900	15900	15900	0
95	20240705	184100	249015390	15900	15900	15900	15900	0
96	20240705	184000	249015390	15900	15900	15900	15900	0
97	20240705	183900	249015390	15900	15900	15900	15900	0
98	20240705	183800	249015390	15900	15900	15900	15900	0
99	20240705	183700	249015390	15900	15900	15900	15900	0
100	20240705	183600	249015390	15900	15900	15900	15900	0
101	20240705	183500	249015390	15900	15900	15900	15900	0
102	20240705	183400	249015390	15900	15900	15900	15900	0
103	20240705	183300	249015390	15900	15900	15900	15900	0
104	20240705	183200	249015390	15900	15900	15900	15900	0
105	20240705	183100	249015390	15900	15900	15900	15900	0
106	20240705	183000	249015390	15900	15900	15900	15900	0
107	20240705	182900	249015390	15900	15900	15900	15900	0
108	20240705	182800	249015390	15900	15900	15900	15900	0
109	20240705	182700	249015390	15900	15900	15900	15900	0
110	20240705	182600	249015390	15900	15900	15900	15900	0
111	20240705	182500	249015390	15900	15900	15900	15900	0
112	20240705	182400	249015390	15900	15900	15900	15900	0
113	20240705	182300	249015390	15900	15900	15900	15900	0
114	20240705	182200	249015390	15900	15900	15900	15900	0
115	20240705	182100	249015390	15900	15900	15900	15900	0
116	20240705	182000	249015390	15900	15900	15900	15900	0
117	20240705	181900	249015390	15900	15900	15900	15900	0
118	20240705	181800	249015390	15900	15900	15900	15900	0
119	20240705	181700	249015390	15900	15900	15900	15900	0
120	20240705	181600	249015390	15900	15900	15900	15900	0
121	20240705	181500	249015390	15900	15900	15900	15900	0
122	20240705	181400	249015390	15900	15900	15900	15900	351
123	20240705	181300	249015390	15900	15900	15900	15900	0
124	20240705	181200	249015390	15900	15900	15900	15900	0
125	20240705	181100	249015390	15900	15900	15900	15900	0
126	20240705	181000	249015390	15900	15900	15900	15900	0
127	20240705	180900	249015390	15900	15900	15900	15900	0
128	20240705	180800	249015390	15900	15900	15900	15900	0
129	20240705	180700	249015390	15900	15900	15900	15900	0
130	20240705	180600	249015390	15900	15900	15900	15900	0
131	20240705	180500	249015390	15900	15900	15900	15900	0
132	20240705	180400	249015390	15900	15900	15900	15900	0
133	20240705	180300	249015390	15900	15900	15900	15900	0
134	20240705	180200	249015390	15900	15900	15900	15900	0
135	20240705	180100	249015390	15900	15900	15900	15900	0
136	20240705	180000	249015390	15900	15900	15900	15900	0
137	20240705	175900	249015390	15900	15900	15900	15900	0
138	20240705	175800	249015390	15900	15900	15900	15900	0
139	20240705	175700	249015390	15900	15900	15900	15900	0
140	20240705	175600	249015390	15900	15900	15900	15900	0
141	20240705	175500	249015390	15900	15900	15900	15900	0
142	20240705	175400	249015390	15900	15900	15900	15900	0
143	20240705	175300	249015390	15900	15900	15900	15900	0
144	20240705	175200	249015390	15900	15900	15900	15900	0
145	20240705	175100	249015390	15900	15900	15900	15900	0
146	20240705	175000	249015390	15900	15900	15900	15900	0
147	20240705	174900	249015390	15900	15900	15900	15900	0
148	20240705	174800	249015390	15900	15900	15900	15900	0
149	20240705	174700	249015390	15900	15900	15900	15900	0
150	20240705	174600	249015390	15900	15900	15900	15900	0
151	20240705	174500	249015390	15900	15900	15900	15900	0
152	20240705	174400	249015390	15900	15900	15900	15900	351
153	20240705	174300	249015390	15900	15900	15900	15900	0
154	20240705	174200	249015390	15900	15900	15900	15900	0
155	20240705	174100	249015390	15900	15900	15900	15900	0
156	20240705	174000	249015390	15900	15900	15900	15900	0
157	20240705	173900	249015390	15900	15900	15900	15900	0
158	20240705	173800	249015390	15900	15900	15900	15900	0
159	20240705	173700	249015390	15900	15900	15900	15900	0
160	20240705	173600	249015390	15900	15900	15900	15900	0
161	20240705	173500	249015390	15900	15900	15900	15900	0
162	20240705	173400	249015390	15900	15900	15900	15900	0
163	20240705	173300	249015390	15900	15900	15900	15900	0
164	20240705	173200	249015390	15900	15900	15900	15900	0
165	20240705	173100	249015390	15900	15900	15900	15900	0
166	20240705	173000	249015390	15900	15900	15900	15900	0
167	20240705	172900	249015390	15900	15900	15900	15900	0
168	20240705	172800	249015390	15900	15900	15900	15900	0
169	20240705	172700	249015390	15900	15900	15900	15900	0
170	20240705	172600	249015390	15900	15900	15900	15900	0
171	20240705	172500	249015390	15900	15900	15900	15900	0
172	20240705	172400	249015390	15900	15900	15900	15900	0
173	20240705	172300	249015390	15900	15900	15900	15900	0
174	20240705	172200	249015390	15900	15900	15900	15900	0
175	20240705	172100	249015390	15900	15900	15900	15900	0
176	20240705	172000	249015390	15900	15900	15900	15900	0
177	20240705	171900	249015390	15900	15900	15900	15900	0
178	20240705	171800	249015390	15900	15900	15900	15900	0
179	20240705	171700	249015390	15900	15900	15900	15900	0
180	20240705	171600	249015390	15900	15900	15900	15900	0
181	20240705	171500	249015390	15900	15900	15900	15900	0
182	20240705	171400	249015390	15900	15900	15900	15900	351
183	20240705	171300	249015390	15900	15900	15900	15900	0
184	20240705	171200	249015390	15900	15900	15900	15900	0
185	20240705	171100	249015390	15900	15900	15900	15900	0
186	20240705	171000	249015390	15900	15900	15900	15900	0
187	20240705	170900	249015390	15900	15900	15900	15900	0
188	20240705	170800	249015390	15900	15900	15900	15900	0
189	20240705	170700	249015390	15900	15900	15900	15900	0
190	20240705	170600	249015390	15900	15900	15900	15900	0
191	20240705	170500	249015390	15900	15900	15900	15900	0
192	20240705	170400	249015390	15900	15900	15900	15900	0
193	20240705	170300	249015390	15900	15900	15900	15900	0
194	20240705	170200	249015390	15900	15900	15900	15900	0
195	20240705	170100	249015390	15900	15900	15900	15900	0
196	20240705	170000	249015390	15900	15900	15900	15900	0
197	20240705	165900	249015390	15900	15900	15900	15900	0
198	20240705	165800	249015390	15900	15900	15900	15900	0
199	20240705	165700	249015390	15900	15900	15900	15900	0
200	20240705	165600	249015390	15900	15900	15900	15900	0
201	20240705	165500	249015390	15900	15900	15900	15900	0
202	20240705	165400	249015390	15900	15900	15900	15900	0
203	20240705	165300	249015390	15900	15900	15900	15900	0
204	20240705	165200	249015390	15900	15900	15900	15900	0
205	20240705	165100	249015390	15900	15900	15900	15900	0
206	20240705	165000	249015390	15900	15900	15900	15900	0
207	20240705	164900	249015390	15900	15900	15900	15900	0
208	20240705	164800	249015390	15900	15900	15900	15900	0
209	20240705	164700	249015390	15900	15900	15900	15900	0
210	20240705	164600	249015390	15900	15900	15900	15900	0
211	20240705	164500	249015390	15900	15900	15900	15900	0
212	20240705	164400	249015390	15900	15900	15900	15900	351
213	20240705	164300	249015390	15900	15900	15900	15900	0
214	20240705	164200	249015390	15900	15900	15900	15900	0
215	20240705	164100	249015390	15900	15900	15900	15900	0
216	20240705	164000	249015390	15900	15900	15900	15900	0
217	20240705	163900	249015390	15900	15900	15900	15900	0
218	20240705	163800	249015390	15900	15900	15900	15900	0
219	20240705	163700	249015390	15900	15900	15900	15900	0
220	20240705	163600	249015390	15900	15900	15900	15900	0
221	20240705	163500	249015390	15900	15900	15900	15900	0
222	20240705	163400	249015390	15900	15900	15900	15900	0
223	20240705	163300	249015390	15900	15900	15900	15900	0
224	20240705	163200	249015390	15900	15900	15900	15900	0
225	20240705	163100	249015390	15900	15900	15900	15900	0
226	20240705	163000	249015390	15900	15900	15900	15900	0
227	20240705	162900	249015390	15900	15900	15900	15900	0
228	20240705	162800	249015390	15900	15900	15900	15900	0
229	20240705	162700	249015390	15900	15900	15900	15900	0
230	20240705	162600	249015390	15900	15900	15900	15900	0
231	20240705	162500	249015390	15900	15900	15900	15900	0
232	20240705	162400	249015390	15900	15900	15900	15900	0
233	20240705	162300	249015390	15900	15900	15900	15900	0
234	20240705	162200	249015390	15900	15900	15900	15900	0
235	20240705	162100	249015390	15900	15900	15900	15900	0
236	20240705	162000	249015390	15900	15900	15900	15900	0
237	20240705	161900	249015390	15900	15900	15900	15900	0
238	20240705	161800	249015390	15900	15900	15900	15900	0
239	20240705	161700	249015390	15900	15900	15900	15900	0
240	20240705	161600	249015390	15900	15900	15900	15900	0
241	20240705	161500	249015390	15900	15900	15900	15900	0
242	20240705	161400	249015390	15900	15900	15900	15900	351
243	20240705	161300	249015390	15900	15900	15900	15900	0
244	20240705	161200	249015390	15900	15900	15900	15900	0
245	20240705	161100	249015390	15900	15900	15900	15900	0
246	20240705	161000	249015390	15900	15900	15900	15900	0
247	20240705	160900	249015390	15900	15900	15900	15900	0
248	20240705	160800	249015390	15900	15900	15900	15900	0
249	20240705	160700	249015390	15900	15900	15900	15900	0
250	20240705	160600	249015390	15900	15900	15900	15900	0
251	20240705	160500	249015390	15900	15900	15900	15900	0
252	20240705	160400	249015390	15900	15900	15900	15900	0
253	20240705	160300	249015390	15900	15900	15900	15900	0
254	20240705	160200	249015390	15900	15900	15900	15900	0
255	20240705	160100	249015390	15900	15900	15900	15900	0
256	20240705	160000	249015390	15900	15900	15900	15900	0
257	20240705	155900	249015390	15900	15900	15900	15900	0
258	20240705	155800	249015390	15900	15900	15900	15900	0
259	20240705	155700	249015390	15900	15900	15900	15900	0
260	20240705	155600	249015390	15900	15900	15900	15900	0
261	20240705	155500	249015390	15900	15900	15900	15900	0
262	20240705	155400	249015390	15900	15900	15900	15900	0
263	20240705	155300	249015390	15900	15900	15900	15900	0
264	20240705	155200	249015390	15900	15900	15900	15900	0
265	20240705	155100	249015390	15900	15900	15900	15900	0
266	20240705	155000	249015390	15900	15900	15900	15900	0
267	20240705	154900	249015390	15900	15900	15900	15900	0
268	20240705	154800	249015390	15900	15900	15900	15900	0
269	20240705	154700	249015390	15900	15900	15900	15900	0
270	20240705	154600	249015390	15900	15900	15900	15900	0
271	20240705	154500	249015390	15900	15900	15900	15900	0
272	20240705	154400	249015390	15900	15900	15900	15900	351
273	20240705	154300	249015390	15900	15900	15900	15900	0
274	20240705	154200	249015390	15900	15900	15900	15900	0
275	20240705	154100	249015390	15900	15900	15900	15900	0
276	20240705	154000	249015390	15900	15900	15900	15900	0
277	20240705	153900	249015390	15900	15900	15900	15900	0
278	20240705	153800	249015390	15900	15900	15900	15900	0
279	20240705	153700	249015390	15900	15900	15900	15900	0
280	20240705	153600	249015390	15900	15900	15900	15900	0
281	20240705	153500	249015390	15900	15900	15900	15900	0
282	20240705	153400	249015390	15900	15900	15900	15900	0
283	20240705	153300	249015390	15900	15900	15900	15900	0
284	20240705	153200	249015390	15900	15900	15900	15900	0
285	20240705	153100	249015390	15900	15900	15900	15900	0
286	20240705	153000	249015390	15900	15900	15900	15900	351
287	20240705	152900	243434490	15900	15900	15900	15900	0
288	20240705	152800	243434490	15900	15900	15900	15900	0
289	20240705	152700	243434490	15900	15900	15900	15900	0
290	20240705	152600	243434490	15900	15900	15900	15900	0
291	20240705	152500	243434490	15900	15900	15900	15900	0
292	20240705	152400	243434490	15900	15900	15900	15900	0
293	20240705	152300	243434490	15900	15900	15900	15900	0
294	20240705	152200	243434490	15900	15900	15900	15900	0
295	20240705	152100	243434490	15900	15900	15900	15900	0
296	20240705	152000	243434490	15900	15900	15900	15900	0
297	20240705	151900	243434490	15900	15900	15900	15900	6
298	20240705	151800	243339090	15900	15900	15900	15900	106
299	20240705	151700	241653690	15900	15900	15900	15900	36
300	20240705	151600	241081290	15900	15900	15900	15900	100
301	20240705	151500	239491290	15890	15900	15900	15890	39
302	20240705	151400	238871280	15940	15940	15940	15940	1
303	20240705	151300	238855340	15890	15890	15890	15890	0
304	20240705	151200	238855340	15890	15890	15890	15890	0
305	20240705	151100	238855340	15890	15890	15890	15890	0
306	20240705	151000	238855340	15890	15890	15890	15890	0
307	20240705	150900	238855340	15890	15900	15900	15890	50
308	20240705	150800	238060650	15890	15890	15890	15890	0
309	20240705	150700	238060650	15890	15890	15890	15890	0
310	20240705	150600	238060650	15890	15890	15890	15890	0
311	20240705	150500	238060650	15890	15890	15890	15890	0
312	20240705	150400	238060650	15890	15890	15890	15890	96
313	20240705	150300	236535210	15890	15900	15900	15890	66
314	20240705	150200	235486360	15890	15890	15890	15890	0
315	20240705	150100	235486360	15890	15890	15890	15890	0
316	20240705	150000	235486360	15890	15890	15890	15890	0
317	20240705	145900	235486360	15890	15890	15890	15890	0
318	20240705	145800	235486360	15890	15890	15890	15890	0
319	20240705	145700	235486360	15890	15890	15890	15890	0
320	20240705	145600	235486360	15890	15930	15930	15890	1515
321	20240705	145500	211381560	15920	15920	15920	15920	0
322	20240705	145400	211381560	15920	15920	15920	15920	0
323	20240705	145300	211381560	15920	15920	15920	15920	0
324	20240705	145200	211381560	15920	15920	15920	15920	0
325	20240705	145100	211381560	15920	15920	15920	15920	0
326	20240705	145000	211381560	15920	15940	15940	15920	33
327	20240705	144900	210855600	15930	15930	15930	15930	0
328	20240705	144800	210855600	15930	15930	15930	15930	58
329	20240705	144700	209931660	15920	15920	15920	15920	0
330	20240705	144600	209931660	15920	15920	15920	15920	0
331	20240705	144500	209931660	15920	15920	15920	15920	68
332	20240705	144400	208849100	15910	15910	15910	15910	0
333	20240705	144300	208849100	15910	15910	15910	15910	0
334	20240705	144200	208849100	15910	15910	15910	15910	0
335	20240705	144100	208849100	15910	15910	15910	15910	0
336	20240705	144000	208849100	15910	15910	15910	15910	0
337	20240705	143900	208849100	15910	15910	15910	15910	0
338	20240705	143800	208849100	15910	15910	15910	15910	0
339	20240705	143700	208849100	15910	15910	15910	15910	0
340	20240705	143600	208849100	15910	15910	15910	15910	0
341	20240705	143500	208849100	15910	15910	15910	15910	0
342	20240705	143400	208849100	15910	15910	15910	15910	0
343	20240705	143300	208849100	15910	15910	15910	15910	0
344	20240705	143200	208849100	15910	15910	15910	15910	0
345	20240705	143100	208849100	15910	15910	15910	15910	1
346	20240705	143000	208833190	15980	15980	15980	15980	0
347	20240705	142900	208833190	15980	15980	15980	15980	0
348	20240705	142800	208833190	15980	15980	15980	15980	0
349	20240705	142700	208833190	15980	15980	15980	15980	0
350	20240705	142600	208833190	15980	15980	15980	15980	0
351	20240705	142500	208833190	15980	15980	15980	15980	0
352	20240705	142400	208833190	15980	15980	15980	15980	0
353	20240705	142300	208833190	15980	15980	15980	15980	0
354	20240705	142200	208833190	15980	15980	15980	15980	0
355	20240705	142100	208833190	15980	15980	15980	15980	0
356	20240705	142000	208833190	15980	15980	15980	15980	0
357	20240705	141900	208833190	15980	15980	15980	15980	0
358	20240705	141800	208833190	15980	15980	15980	15980	0
359	20240705	141700	208833190	15980	15980	15980	15980	0
360	20240705	141600	208833190	15980	15980	15980	15980	8
361	20240705	141500	208705350	15990	15990	15990	15990	0
362	20240705	141400	208705350	15990	15990	15990	15990	0
363	20240705	141300	208705350	15990	15990	15990	15990	0
364	20240705	141200	208705350	15990	15990	15990	15990	0
365	20240705	141100	208705350	15990	15990	15990	15990	0
366	20240705	141000	208705350	15990	15990	15990	15990	0
367	20240705	140900	208705350	15990	15990	15990	15990	0
368	20240705	140800	208705350	15990	15990	15990	15990	0
369	20240705	140700	208705350	15990	15990	15990	15990	0
370	20240705	140600	208705350	15990	15990	15990	15990	0
371	20240705	140500	208705350	15990	15990	15990	15990	0
372	20240705	140400	208705350	15990	15990	15990	15990	0
373	20240705	140300	208705350	15990	15990	15990	15990	0
374	20240705	140200	208705350	15990	15990	15990	15990	0
375	20240705	140100	208705350	15990	15990	15990	15990	0
376	20240705	140000	208705350	15990	15990	15990	15990	0
377	20240705	135900	208705350	15990	15990	15990	15990	0
378	20240705	135800	208705350	15990	15990	15990	15990	31
379	20240705	135700	208209660	15890	15890	15890	15890	0
380	20240705	135600	208209660	15890	15890	15890	15890	0
381	20240705	135500	208209660	15890	15890	15890	15890	0
382	20240705	135400	208209660	15890	15890	15890	15890	0
383	20240705	135300	208209660	15890	15890	15890	15890	0
384	20240705	135200	208209660	15890	15890	15890	15890	0
385	20240705	135100	208209660	15890	15910	15910	15890	3125
386	20240705	135000	158521700	15900	15980	15980	15900	3000
387	20240705	134900	110808770	16020	16020	16020	16020	0
388	20240705	134800	110808770	16020	16020	16020	16020	0
389	20240705	134700	110808770	16020	16020	16020	16020	0
390	20240705	134600	110808770	16020	16020	16020	16020	0
391	20240705	134500	110808770	16020	16020	16020	16020	0
392	20240705	134400	110808770	16020	16020	16020	16020	0
393	20240705	134300	110808770	16020	16020	16020	16020	0
394	20240705	134200	110808770	16020	16020	16020	16020	0
395	20240705	134100	110808770	16020	16020	16020	16020	0
396	20240705	134000	110808770	16020	16020	16020	16020	0
397	20240705	133900	110808770	16020	16020	16020	16020	0
398	20240705	133800	110808770	16020	16020	16020	16020	0
399	20240705	133700	110808770	16020	16020	16020	16020	0
400	20240705	133600	110808770	16020	16020	16020	16020	0
401	20240705	133500	110808770	16020	16020	16020	16020	0
402	20240705	133400	110808770	16020	16020	16020	16020	0
403	20240705	133300	110808770	16020	16020	16020	16020	0
404	20240705	133200	110808770	16020	16020	16020	16020	0
405	20240705	133100	110808770	16020	16020	16020	16020	0
406	20240705	133000	110808770	16020	16020	16020	16020	0
407	20240705	132900	110808770	16020	16020	16020	16020	0
408	20240705	132800	110808770	16020	16020	16020	16020	0
409	20240705	132700	110808770	16020	16020	16020	16020	0
410	20240705	132600	110808770	16020	16020	16020	16020	3
411	20240705	132500	110760710	15980	15980	15980	15980	0
412	20240705	132400	110760710	15980	15980	15980	15980	0
413	20240705	132300	110760710	15980	15980	15980	15980	0
414	20240705	132200	110760710	15980	15980	15980	15980	0
415	20240705	132100	110760710	15980	15980	15980	15980	0
416	20240705	132000	110760710	15980	15980	15980	15980	0
417	20240705	131900	110760710	15980	15980	15980	15980	0
418	20240705	131800	110760710	15980	15980	15980	15980	0
419	20240705	131700	110760710	15980	15980	15980	15980	0
420	20240705	131600	110760710	15980	15980	15980	15980	0
421	20240705	131500	110760710	15980	15980	15980	15980	0
422	20240705	131400	110760710	15980	15980	15980	15980	0
423	20240705	131300	110760710	15980	15980	15980	15980	0
424	20240705	131200	110760710	15980	15980	15980	15980	0
425	20240705	131100	110760710	15980	15980	15980	15980	0
426	20240705	131000	110760710	15980	15980	15980	15980	0
427	20240705	130900	110760710	15980	15980	15980	15980	0
428	20240705	130800	110760710	15980	15980	15980	15980	10
429	20240705	130700	110600910	15980	15980	15980	15980	0
430	20240705	130600	110600910	15980	15980	15980	15980	0
431	20240705	130500	110600910	15980	15980	15980	15980	0
432	20240705	130400	110600910	15980	15980	15980	15980	0
433	20240705	130300	110600910	15980	15980	15980	15980	0
434	20240705	130200	110600910	15980	15980	15980	15980	0
435	20240705	130100	110600910	15980	15980	15980	15980	0
436	20240705	130000	110600910	15980	15980	15980	15980	0
437	20240705	125900	110600910	15980	15980	15980	15980	0
438	20240705	125800	110600910	15980	15980	15980	15980	0
439	20240705	125700	110600910	15980	15980	15980	15980	240
440	20240705	125600	106765710	15980	15980	15980	15980	3
441	20240705	125500	106717770	15980	15980	15980	15980	0
442	20240705	125400	106717770	15980	15980	15980	15980	1
443	20240705	125300	106701790	15980	15980	15980	15980	1
444	20240705	125200	106685810	15980	15980	15980	15980	0
445	20240705	125100	106685810	15980	15980	15980	15980	0
446	20240705	125000	106685810	15980	15980	15980	15980	0
447	20240705	124900	106685810	15980	15980	15980	15980	0
448	20240705	124800	106685810	15980	15980	15980	15980	0
449	20240705	124700	106685810	15980	15980	15980	15980	0
450	20240705	124600	106685810	15980	15980	15980	15980	0
451	20240705	124500	106685810	15980	15980	15980	15980	0
452	20240705	124400	106685810	15980	15980	15980	15980	0
453	20240705	124300	106685810	15980	15980	15980	15980	0
454	20240705	124200	106685810	15980	15980	15980	15980	0
455	20240705	124100	106685810	15980	15980	15980	15980	0
456	20240705	124000	106685810	15980	15980	15980	15980	0
457	20240705	123900	106685810	15980	15980	15980	15980	0
458	20240705	123800	106685810	15980	15980	15980	15980	0
459	20240705	123700	106685810	15980	15980	15980	15980	0
460	20240705	123600	106685810	15980	15980	15980	15980	0
461	20240705	123500	106685810	15980	15980	15980	15980	0
462	20240705	123400	106685810	15980	15980	15980	15980	0
463	20240705	123300	106685810	15980	15980	15980	15980	0
464	20240705	123200	106685810	15980	15980	15980	15980	0
465	20240705	123100	106685810	15980	15980	15980	15980	0
466	20240705	123000	106685810	15980	15980	15980	15980	0
467	20240705	122900	106685810	15980	15980	15980	15980	2
468	20240705	122800	106653850	15980	15970	15980	15970	21
469	20240705	122700	106318360	15970	15970	15970	15970	0
470	20240705	122600	106318360	15970	15970	15970	15970	5
471	20240705	122500	106238510	15980	15980	15980	15980	0
472	20240705	122400	106238510	15980	15980	15980	15980	0
473	20240705	122300	106238510	15980	15980	15980	15980	0
474	20240705	122200	106238510	15980	15980	15980	15980	0
475	20240705	122100	106238510	15980	15980	15980	15980	0
476	20240705	122000	106238510	15980	15980	15980	15980	0
477	20240705	121900	106238510	15980	15980	15980	15980	0
478	20240705	121800	106238510	15980	15980	15980	15980	0
479	20240705	121700	106238510	15980	15910	15980	15910	350
480	20240705	121600	100650290	15900	15900	15900	15900	0
481	20240705	121500	100650290	15900	15900	15900	15900	0
482	20240705	121400	100650290	15900	15900	15900	15900	0
483	20240705	121300	100650290	15900	15900	15900	15900	0
484	20240705	121200	100650290	15900	15900	15900	15900	0
485	20240705	121100	100650290	15900	15900	15900	15900	1
486	20240705	121000	100634390	15900	15900	15900	15900	2
487	20240705	120900	100602590	15900	15900	15900	15900	0
488	20240705	120800	100602590	15900	15900	15900	15900	1
489	20240705	120700	100586690	15910	15910	15910	15910	0
490	20240705	120600	100586690	15910	15910	15910	15910	0
491	20240705	120500	100586690	15910	15910	15910	15910	50
492	20240705	120400	99791190	15910	15910	15910	15910	0
493	20240705	120300	99791190	15910	15910	15910	15910	0
494	20240705	120200	99791190	15910	15900	15910	15900	100
495	20240705	120100	98200940	15870	15870	15870	15870	0
496	20240705	120000	98200940	15870	15870	15870	15870	0
497	20240705	115900	98200940	15870	15870	15870	15870	0
498	20240705	115800	98200940	15870	15870	15870	15870	0
499	20240705	115700	98200940	15870	15870	15870	15870	0
500	20240705	115600	98200940	15870	15870	15870	15870	0
501	20240705	115500	98200940	15870	15870	15870	15870	0
502	20240705	115400	98200940	15870	15870	15870	15870	0
503	20240705	115300	98200940	15870	15870	15870	15870	0
504	20240705	115200	98200940	15870	15870	15870	15870	0
505	20240705	115100	98200940	15870	15870	15870	15870	0
506	20240705	115000	98200940	15870	15870	15870	15870	0
507	20240705	114900	98200940	15870	15870	15870	15870	0
508	20240705	114800	98200940	15870	15870	15870	15870	400
509	20240705	114700	91852940	15870	15870	15870	15870	0
510	20240705	114600	91852940	15870	15870	15870	15870	0
511	20240705	114500	91852940	15870	15870	15870	15870	0
512	20240705	114400	91852940	15870	15870	15870	15870	0
513	20240705	114300	91852940	15870	15870	15870	15870	0
514	20240705	114200	91852940	15870	15870	15870	15870	0
515	20240705	114100	91852940	15870	15870	15870	15870	0
516	20240705	114000	91852940	15870	15870	15870	15870	0
517	20240705	113900	91852940	15870	15870	15870	15870	3
518	20240705	113800	91805330	15890	15890	15890	15890	0
519	20240705	113700	91805330	15890	15890	15890	15890	1
520	20240705	113600	91789440	15860	15860	15860	15860	0
521	20240705	113500	91789440	15860	15860	15860	15860	0
522	20240705	113400	91789440	15860	15860	15860	15860	15
523	20240705	113300	91551540	15830	15830	15830	15830	0
524	20240705	113200	91551540	15830	15830	15830	15830	0
525	20240705	113100	91551540	15830	15830	15830	15830	0
526	20240705	113000	91551540	15830	15830	15830	15830	0
527	20240705	112900	91551540	15830	15830	15830	15830	0
528	20240705	112800	91551540	15830	15830	15830	15830	0
529	20240705	112700	91551540	15830	15830	15830	15830	0
530	20240705	112600	91551540	15830	15830	15830	15830	0
531	20240705	112500	91551540	15830	15830	15830	15830	0
532	20240705	112400	91551540	15830	15830	15830	15830	0
533	20240705	112300	91551540	15830	15850	15850	15830	142
534	20240705	112200	89303630	15890	15890	15890	15890	0
535	20240705	112100	89303630	15890	15890	15890	15890	0
536	20240705	112000	89303630	15890	15890	15890	15890	0
537	20240705	111900	89303630	15890	15890	15890	15890	1
538	20240705	111800	89287740	15820	15820	15820	15820	0
539	20240705	111700	89287740	15820	15820	15820	15820	0
540	20240705	111600	89287740	15820	15820	15820	15820	0
541	20240705	111500	89287740	15820	15890	15890	15820	1000
542	20240705	111400	73433870	15860	15860	15860	15860	0
543	20240705	111300	73433870	15860	15860	15860	15860	0
544	20240705	111200	73433870	15860	15860	15860	15860	0
545	20240705	111100	73433870	15860	15860	15860	15860	0
546	20240705	111000	73433870	15860	15860	15860	15860	0
547	20240705	110900	73433870	15860	15860	15860	15860	0
548	20240705	110800	73433870	15860	15860	15860	15860	0
549	20240705	110700	73433870	15860	15860	15860	15860	0
550	20240705	110600	73433870	15860	15860	15860	15860	0
551	20240705	110500	73433870	15860	15860	15860	15860	0
552	20240705	110400	73433870	15860	15860	15860	15860	0
553	20240705	110300	73433870	15860	15860	15860	15860	0
554	20240705	110200	73433870	15860	15860	15860	15860	50
555	20240705	110100	72640870	15860	15860	15860	15860	50
556	20240705	110000	71847870	15910	15910	15910	15910	0
557	20240705	105900	71847870	15910	15910	15910	15910	0
558	20240705	105800	71847870	15910	15910	15910	15910	0
559	20240705	105700	71847870	15910	15910	15910	15910	0
560	20240705	105600	71847870	15910	15900	15910	15900	20
561	20240705	105500	71529770	15850	15850	15850	15850	0
562	20240705	105400	71529770	15850	15850	15850	15850	0
563	20240705	105300	71529770	15850	15850	15850	15850	0
564	20240705	105200	71529770	15850	15850	15850	15850	0
565	20240705	105100	71529770	15850	15850	15850	15850	0
566	20240705	105000	71529770	15850	15830	15850	15830	347
567	20240705	104900	66030020	15830	15830	15830	15830	12
568	20240705	104800	65840060	15850	15870	15880	15820	218
569	20240705	104700	62389330	15860	15880	15880	15860	60
570	20240705	104600	61436910	15880	15970	15970	15870	1392
571	20240705	104500	39263730	15970	15980	15980	15970	134
572	20240705	104400	37122910	16020	16020	16020	16020	0
573	20240705	104300	37122910	16020	16020	16020	16020	0
574	20240705	104200	37122910	16020	16020	16020	16020	0
575	20240705	104100	37122910	16020	16020	16020	16020	0
576	20240705	104000	37122910	16020	16020	16020	16020	10
577	20240705	103900	36962710	16020	16020	16020	16020	0
578	20240705	103800	36962710	16020	16020	16020	16020	0
579	20240705	103700	36962710	16020	16020	16020	16020	0
580	20240705	103600	36962710	16020	16020	16020	16020	0
581	20240705	103500	36962710	16020	16020	16020	16020	0
582	20240705	103400	36962710	16020	16020	16020	16020	1
583	20240705	103300	36946690	15980	15980	15980	15980	0
584	20240705	103200	36946690	15980	15980	15980	15980	0
585	20240705	103100	36946690	15980	15980	15980	15980	0
586	20240705	103000	36946690	15980	15990	15990	15980	2
587	20240705	102900	36914720	16000	16000	16000	16000	1
588	20240705	102800	36898720	16020	16020	16020	16020	0
589	20240705	102700	36898720	16020	16020	16020	16020	3
590	20240705	102600	36850660	16020	16020	16020	16020	0
591	20240705	102500	36850660	16020	16020	16020	16020	0
592	20240705	102400	36850660	16020	16020	16020	16020	38
593	20240705	102300	36241900	16030	16030	16030	16030	1
594	20240705	102200	36225870	15940	16000	16000	15940	400
595	20240705	102100	29842000	16070	16070	16070	16070	1
596	20240705	102000	29825930	15990	15990	15990	15990	0
597	20240705	101900	29825930	15990	15990	15990	15990	10
598	20240705	101800	29666030	16000	16000	16000	16000	1
599	20240705	101700	29650030	16080	16080	16080	16080	0
600	20240705	101600	29650030	16080	16080	16080	16080	1
601	20240705	101500	29633950	16070	16070	16070	16070	0
602	20240705	101400	29633950	16070	16070	16070	16070	0
603	20240705	101300	29633950	16070	16070	16070	16070	0
604	20240705	101200	29633950	16070	16070	16070	16070	1
605	20240705	101100	29617880	15990	15990	15990	15990	3
606	20240705	101000	29569910	16080	16080	16080	16080	0
607	20240705	100900	29569910	16080	16080	16080	16080	0
608	20240705	100800	29569910	16080	16080	16080	16080	0
609	20240705	100700	29569910	16080	16080	16080	16080	1
610	20240705	100600	29553830	15990	15990	15990	15990	0
611	20240705	100500	29553830	15990	15990	15990	15990	200
612	20240705	100400	26355830	15990	16020	16020	15990	350
613	20240705	100300	20754460	16170	16170	16170	16170	0
614	20240705	100200	20754460	16170	16170	16170	16170	0
615	20240705	100100	20754460	16170	16170	16170	16170	1
616	20240705	100000	20738290	16170	16170	16170	16170	0
617	20240705	095900	20738290	16170	16170	16170	16170	0
618	20240705	095800	20738290	16170	16170	16170	16170	1
619	20240705	095700	20722120	16170	16170	16170	16170	0
620	20240705	095600	20722120	16170	16170	16170	16170	0
621	20240705	095500	20722120	16170	16170	16170	16170	0
622	20240705	095400	20722120	16170	16170	16170	16170	0
623	20240705	095300	20722120	16170	16170	16170	16170	0
624	20240705	095200	20722120	16170	16170	16170	16170	0
625	20240705	095100	20722120	16170	16170	16170	16170	0
626	20240705	095000	20722120	16170	16150	16170	16150	2
627	20240705	094900	20689800	16000	16000	16000	16000	0
628	20240705	094800	20689800	16000	16000	16000	16000	0
629	20240705	094700	20689800	16000	16050	16050	16000	500
630	20240705	094600	12682620	16040	16040	16040	16040	0
631	20240705	094500	12682620	16040	16040	16040	16040	0
632	20240705	094400	12682620	16040	16040	16040	16040	0
633	20240705	094300	12682620	16040	16040	16040	16040	0
634	20240705	094200	12682620	16040	16040	16040	16040	0
635	20240705	094100	12682620	16040	16040	16040	16040	0
636	20240705	094000	12682620	16040	16040	16040	16040	0
637	20240705	093900	12682620	16040	16040	16040	16040	0
638	20240705	093800	12682620	16040	16040	16040	16040	0
639	20240705	093700	12682620	16040	16040	16040	16040	0
640	20240705	093600	12682620	16040	16040	16040	16040	0
641	20240705	093500	12682620	16040	16040	16040	16040	0
642	20240705	093400	12682620	16040	16050	16050	16040	28
643	20240705	093300	12233490	16040	16040	16040	16040	0
644	20240705	093200	12233490	16040	16040	16040	16040	0
645	20240705	093100	12233490	16040	16040	16040	16040	0
646	20240705	093000	12233490	16040	16060	16060	16040	220
647	20240705	092900	8703220	16060	16060	16060	16060	93
648	20240705	092800	7209640	16060	16080	16080	16060	188
649	20240705	092700	4188380	16190	16190	16190	16190	4
650	20240705	092600	4123620	16200	16200	16200	16200	1
651	20240705	092500	4107420	16080	16090	16090	16080	44
652	20240705	092400	3399470	16210	16210	16210	16210	0
653	20240705	092300	3399470	16210	16210	16210	16210	0
654	20240705	092200	3399470	16210	16210	16210	16210	0
655	20240705	092100	3399470	16210	16210	16210	16210	0
656	20240705	092000	3399470	16210	16210	16210	16210	10
657	20240705	091900	3237370	16350	16350	16350	16350	0
658	20240705	091800	3237370	16350	16350	16350	16350	0
659	20240705	091700	3237370	16350	16350	16350	16350	0
660	20240705	091600	3237370	16350	16350	16350	16350	15
661	20240705	091500	2992120	16350	16350	16350	16350	1
662	20240705	091400	2975770	16350	16350	16350	16350	0
663	20240705	091300	2975770	16350	16350	16350	16350	0
664	20240705	091200	2975770	16350	16350	16350	16350	0
665	20240705	091100	2975770	16350	16350	16350	16350	0
666	20240705	091000	2975770	16350	16350	16350	16350	0
667	20240705	090900	2975770	16350	16350	16350	16350	0
668	20240705	090800	2975770	16350	16350	16350	16350	1
669	20240705	090700	2959420	16360	16360	16360	16360	0
670	20240705	090600	2959420	16360	16350	16360	16350	176
671	20240705	090500	81100	16360	16350	16360	16350	2
672	20240705	090400	48390	16300	16040	16300	16040	2
673	20240705	090300	16050	16050	16050	16050	16050	1
674	20240705	090200	0	16040	16040	16040	16040	0
675	20240705	090100	0	16040	16040	16040	16040	0
676	20240705	090000	0	16040	16040	16040	16040	0