KissMeData/279600/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	211200	68593060	12850	12850	12850	12850	124
3	20240705	211100	68593060	12850	12850	12850	12850	0
4	20240705	211000	68593060	12850	12850	12850	12850	0
5	20240705	210900	68593060	12850	12850	12850	12850	0
6	20240705	210800	68593060	12850	12850	12850	12850	0
7	20240705	210700	68593060	12850	12850	12850	12850	0
8	20240705	210600	68593060	12850	12850	12850	12850	0
9	20240705	210500	68593060	12850	12850	12850	12850	0
10	20240705	210400	68593060	12850	12850	12850	12850	0
11	20240705	210300	68593060	12850	12850	12850	12850	0
12	20240705	210200	68593060	12850	12850	12850	12850	0
13	20240705	210100	68593060	12850	12850	12850	12850	0
14	20240705	210000	68593060	12850	12850	12850	12850	0
15	20240705	205900	68593060	12850	12850	12850	12850	0
16	20240705	205800	68593060	12850	12850	12850	12850	0
17	20240705	205700	68593060	12850	12850	12850	12850	0
18	20240705	205600	68593060	12850	12850	12850	12850	0
19	20240705	205500	68593060	12850	12850	12850	12850	0
20	20240705	205400	68593060	12850	12850	12850	12850	0
21	20240705	205300	68593060	12850	12850	12850	12850	0
22	20240705	205200	68593060	12850	12850	12850	12850	0
23	20240705	205100	68593060	12850	12850	12850	12850	0
24	20240705	205000	68593060	12850	12850	12850	12850	0
25	20240705	204900	68593060	12850	12850	12850	12850	0
26	20240705	204800	68593060	12850	12850	12850	12850	0
27	20240705	204700	68593060	12850	12850	12850	12850	0
28	20240705	204600	68593060	12850	12850	12850	12850	0
29	20240705	204500	68593060	12850	12850	12850	12850	0
30	20240705	204400	68593060	12850	12850	12850	12850	0
31	20240705	204300	68593060	12850	12850	12850	12850	0
32	20240705	204200	68593060	12850	12850	12850	12850	124
33	20240705	204100	68593060	12850	12850	12850	12850	0
34	20240705	204000	68593060	12850	12850	12850	12850	0
35	20240705	203900	68593060	12850	12850	12850	12850	0
36	20240705	203800	68593060	12850	12850	12850	12850	0
37	20240705	203700	68593060	12850	12850	12850	12850	0
38	20240705	203600	68593060	12850	12850	12850	12850	0
39	20240705	203500	68593060	12850	12850	12850	12850	0
40	20240705	203400	68593060	12850	12850	12850	12850	0
41	20240705	203300	68593060	12850	12850	12850	12850	0
42	20240705	203200	68593060	12850	12850	12850	12850	0
43	20240705	203100	68593060	12850	12850	12850	12850	0
44	20240705	203000	68593060	12850	12850	12850	12850	0
45	20240705	202900	68593060	12850	12850	12850	12850	0
46	20240705	202800	68593060	12850	12850	12850	12850	0
47	20240705	202700	68593060	12850	12850	12850	12850	0
48	20240705	202600	68593060	12850	12850	12850	12850	0
49	20240705	202500	68593060	12850	12850	12850	12850	0
50	20240705	202400	68593060	12850	12850	12850	12850	0
51	20240705	202300	68593060	12850	12850	12850	12850	0
52	20240705	202200	68593060	12850	12850	12850	12850	0
53	20240705	202100	68593060	12850	12850	12850	12850	0
54	20240705	202000	68593060	12850	12850	12850	12850	0
55	20240705	201900	68593060	12850	12850	12850	12850	0
56	20240705	201800	68593060	12850	12850	12850	12850	0
57	20240705	201700	68593060	12850	12850	12850	12850	0
58	20240705	201600	68593060	12850	12850	12850	12850	0
59	20240705	201500	68593060	12850	12850	12850	12850	0
60	20240705	201400	68593060	12850	12850	12850	12850	0
61	20240705	201300	68593060	12850	12850	12850	12850	0
62	20240705	201200	68593060	12850	12850	12850	12850	124
63	20240705	201100	68593060	12850	12850	12850	12850	0
64	20240705	201000	68593060	12850	12850	12850	12850	0
65	20240705	200900	68593060	12850	12850	12850	12850	0
66	20240705	200800	68593060	12850	12850	12850	12850	0
67	20240705	200700	68593060	12850	12850	12850	12850	0
68	20240705	200600	68593060	12850	12850	12850	12850	0
69	20240705	200500	68593060	12850	12850	12850	12850	0
70	20240705	200400	68593060	12850	12850	12850	12850	0
71	20240705	200300	68593060	12850	12850	12850	12850	0
72	20240705	200200	68593060	12850	12850	12850	12850	0
73	20240705	200100	68593060	12850	12850	12850	12850	0
74	20240705	200000	68593060	12850	12850	12850	12850	0
75	20240705	195900	68593060	12850	12850	12850	12850	0
76	20240705	195800	68593060	12850	12850	12850	12850	0
77	20240705	195700	68593060	12850	12850	12850	12850	0
78	20240705	195600	68593060	12850	12850	12850	12850	0
79	20240705	195500	68593060	12850	12850	12850	12850	0
80	20240705	195400	68593060	12850	12850	12850	12850	0
81	20240705	195300	68593060	12850	12850	12850	12850	0
82	20240705	195200	68593060	12850	12850	12850	12850	0
83	20240705	195100	68593060	12850	12850	12850	12850	0
84	20240705	195000	68593060	12850	12850	12850	12850	0
85	20240705	194900	68593060	12850	12850	12850	12850	0
86	20240705	194800	68593060	12850	12850	12850	12850	0
87	20240705	194700	68593060	12850	12850	12850	12850	0
88	20240705	194600	68593060	12850	12850	12850	12850	0
89	20240705	194500	68593060	12850	12850	12850	12850	0
90	20240705	194400	68593060	12850	12850	12850	12850	0
91	20240705	194300	68593060	12850	12850	12850	12850	0
92	20240705	194200	68593060	12850	12850	12850	12850	124
93	20240705	194100	68593060	12850	12850	12850	12850	0
94	20240705	194000	68593060	12850	12850	12850	12850	0
95	20240705	193900	68593060	12850	12850	12850	12850	0
96	20240705	193800	68593060	12850	12850	12850	12850	0
97	20240705	193700	68593060	12850	12850	12850	12850	0
98	20240705	193600	68593060	12850	12850	12850	12850	0
99	20240705	193500	68593060	12850	12850	12850	12850	0
100	20240705	193400	68593060	12850	12850	12850	12850	0
101	20240705	193300	68593060	12850	12850	12850	12850	0
102	20240705	193200	68593060	12850	12850	12850	12850	0
103	20240705	193100	68593060	12850	12850	12850	12850	0
104	20240705	193000	68593060	12850	12850	12850	12850	0
105	20240705	192900	68593060	12850	12850	12850	12850	0
106	20240705	192800	68593060	12850	12850	12850	12850	0
107	20240705	192700	68593060	12850	12850	12850	12850	0
108	20240705	192600	68593060	12850	12850	12850	12850	0
109	20240705	192500	68593060	12850	12850	12850	12850	0
110	20240705	192400	68593060	12850	12850	12850	12850	0
111	20240705	192300	68593060	12850	12850	12850	12850	0
112	20240705	192200	68593060	12850	12850	12850	12850	0
113	20240705	192100	68593060	12850	12850	12850	12850	0
114	20240705	192000	68593060	12850	12850	12850	12850	0
115	20240705	191900	68593060	12850	12850	12850	12850	0
116	20240705	191800	68593060	12850	12850	12850	12850	0
117	20240705	191700	68593060	12850	12850	12850	12850	0
118	20240705	191600	68593060	12850	12850	12850	12850	0
119	20240705	191500	68593060	12850	12850	12850	12850	0
120	20240705	191400	68593060	12850	12850	12850	12850	0
121	20240705	191300	68593060	12850	12850	12850	12850	0
122	20240705	191200	68593060	12850	12850	12850	12850	124
123	20240705	191100	68593060	12850	12850	12850	12850	0
124	20240705	191000	68593060	12850	12850	12850	12850	0
125	20240705	190900	68593060	12850	12850	12850	12850	0
126	20240705	190800	68593060	12850	12850	12850	12850	0
127	20240705	190700	68593060	12850	12850	12850	12850	0
128	20240705	190600	68593060	12850	12850	12850	12850	0
129	20240705	190500	68593060	12850	12850	12850	12850	0
130	20240705	190400	68593060	12850	12850	12850	12850	0
131	20240705	190300	68593060	12850	12850	12850	12850	0
132	20240705	190200	68593060	12850	12850	12850	12850	0
133	20240705	190100	68593060	12850	12850	12850	12850	0
134	20240705	190000	68593060	12850	12850	12850	12850	0
135	20240705	185900	68593060	12850	12850	12850	12850	0
136	20240705	185800	68593060	12850	12850	12850	12850	0
137	20240705	185700	68593060	12850	12850	12850	12850	0
138	20240705	185600	68593060	12850	12850	12850	12850	0
139	20240705	185500	68593060	12850	12850	12850	12850	0
140	20240705	185400	68593060	12850	12850	12850	12850	0
141	20240705	185300	68593060	12850	12850	12850	12850	0
142	20240705	185200	68593060	12850	12850	12850	12850	0
143	20240705	185100	68593060	12850	12850	12850	12850	0
144	20240705	185000	68593060	12850	12850	12850	12850	0
145	20240705	184900	68593060	12850	12850	12850	12850	0
146	20240705	184800	68593060	12850	12850	12850	12850	0
147	20240705	184700	68593060	12850	12850	12850	12850	0
148	20240705	184600	68593060	12850	12850	12850	12850	0
149	20240705	184500	68593060	12850	12850	12850	12850	0
150	20240705	184400	68593060	12850	12850	12850	12850	0
151	20240705	184300	68593060	12850	12850	12850	12850	0
152	20240705	184200	68593060	12850	12850	12850	12850	124
153	20240705	184100	68593060	12850	12850	12850	12850	0
154	20240705	184000	68593060	12850	12850	12850	12850	0
155	20240705	183900	68593060	12850	12850	12850	12850	0
156	20240705	183800	68593060	12850	12850	12850	12850	0
157	20240705	183700	68593060	12850	12850	12850	12850	0
158	20240705	183600	68593060	12850	12850	12850	12850	0
159	20240705	183500	68593060	12850	12850	12850	12850	0
160	20240705	183400	68593060	12850	12850	12850	12850	0
161	20240705	183300	68593060	12850	12850	12850	12850	0
162	20240705	183200	68593060	12850	12850	12850	12850	0
163	20240705	183100	68593060	12850	12850	12850	12850	0
164	20240705	183000	68593060	12850	12850	12850	12850	0
165	20240705	182900	68593060	12850	12850	12850	12850	0
166	20240705	182800	68593060	12850	12850	12850	12850	0
167	20240705	182700	68593060	12850	12850	12850	12850	0
168	20240705	182600	68593060	12850	12850	12850	12850	0
169	20240705	182500	68593060	12850	12850	12850	12850	0
170	20240705	182400	68593060	12850	12850	12850	12850	0
171	20240705	182300	68593060	12850	12850	12850	12850	0
172	20240705	182200	68593060	12850	12850	12850	12850	0
173	20240705	182100	68593060	12850	12850	12850	12850	0
174	20240705	182000	68593060	12850	12850	12850	12850	0
175	20240705	181900	68593060	12850	12850	12850	12850	0
176	20240705	181800	68593060	12850	12850	12850	12850	0
177	20240705	181700	68593060	12850	12850	12850	12850	0
178	20240705	181600	68593060	12850	12850	12850	12850	0
179	20240705	181500	68593060	12850	12850	12850	12850	0
180	20240705	181400	68593060	12850	12850	12850	12850	0
181	20240705	181300	68593060	12850	12850	12850	12850	0
182	20240705	181200	68593060	12850	12850	12850	12850	124
183	20240705	181100	68593060	12850	12850	12850	12850	0
184	20240705	181000	68593060	12850	12850	12850	12850	0
185	20240705	180900	68593060	12850	12850	12850	12850	0
186	20240705	180800	68593060	12850	12850	12850	12850	0
187	20240705	180700	68593060	12850	12850	12850	12850	0
188	20240705	180600	68593060	12850	12850	12850	12850	0
189	20240705	180500	68593060	12850	12850	12850	12850	0
190	20240705	180400	68593060	12850	12850	12850	12850	0
191	20240705	180300	68593060	12850	12850	12850	12850	0
192	20240705	180200	68593060	12850	12850	12850	12850	0
193	20240705	180100	68593060	12850	12850	12850	12850	0
194	20240705	180000	68593060	12850	12850	12850	12850	0
195	20240705	175900	68593060	12850	12850	12850	12850	0
196	20240705	175800	68593060	12850	12850	12850	12850	0
197	20240705	175700	68593060	12850	12850	12850	12850	0
198	20240705	175600	68593060	12850	12850	12850	12850	0
199	20240705	175500	68593060	12850	12850	12850	12850	0
200	20240705	175400	68593060	12850	12850	12850	12850	0
201	20240705	175300	68593060	12850	12850	12850	12850	0
202	20240705	175200	68593060	12850	12850	12850	12850	0
203	20240705	175100	68593060	12850	12850	12850	12850	0
204	20240705	175000	68593060	12850	12850	12850	12850	0
205	20240705	174900	68593060	12850	12850	12850	12850	0
206	20240705	174800	68593060	12850	12850	12850	12850	0
207	20240705	174700	68593060	12850	12850	12850	12850	0
208	20240705	174600	68593060	12850	12850	12850	12850	0
209	20240705	174500	68593060	12850	12850	12850	12850	0
210	20240705	174400	68593060	12850	12850	12850	12850	0
211	20240705	174300	68593060	12850	12850	12850	12850	0
212	20240705	174200	68593060	12850	12850	12850	12850	124
213	20240705	174100	68593060	12850	12850	12850	12850	0
214	20240705	174000	68593060	12850	12850	12850	12850	0
215	20240705	173900	68593060	12850	12850	12850	12850	0
216	20240705	173800	68593060	12850	12850	12850	12850	0
217	20240705	173700	68593060	12850	12850	12850	12850	0
218	20240705	173600	68593060	12850	12850	12850	12850	0
219	20240705	173500	68593060	12850	12850	12850	12850	0
220	20240705	173400	68593060	12850	12850	12850	12850	0
221	20240705	173300	68593060	12850	12850	12850	12850	0
222	20240705	173200	68593060	12850	12850	12850	12850	0
223	20240705	173100	68593060	12850	12850	12850	12850	0
224	20240705	173000	68593060	12850	12850	12850	12850	0
225	20240705	172900	68593060	12850	12850	12850	12850	0
226	20240705	172800	68593060	12850	12850	12850	12850	0
227	20240705	172700	68593060	12850	12850	12850	12850	0
228	20240705	172600	68593060	12850	12850	12850	12850	0
229	20240705	172500	68593060	12850	12850	12850	12850	0
230	20240705	172400	68593060	12850	12850	12850	12850	0
231	20240705	172300	68593060	12850	12850	12850	12850	0
232	20240705	172200	68593060	12850	12850	12850	12850	0
233	20240705	172100	68593060	12850	12850	12850	12850	0
234	20240705	172000	68593060	12850	12850	12850	12850	0
235	20240705	171900	68593060	12850	12850	12850	12850	0
236	20240705	171800	68593060	12850	12850	12850	12850	0
237	20240705	171700	68593060	12850	12850	12850	12850	0
238	20240705	171600	68593060	12850	12850	12850	12850	0
239	20240705	171500	68593060	12850	12850	12850	12850	0
240	20240705	171400	68593060	12850	12850	12850	12850	0
241	20240705	171300	68593060	12850	12850	12850	12850	0
242	20240705	171200	68593060	12850	12850	12850	12850	124
243	20240705	171100	68593060	12850	12850	12850	12850	0
244	20240705	171000	68593060	12850	12850	12850	12850	0
245	20240705	170900	68593060	12850	12850	12850	12850	0
246	20240705	170800	68593060	12850	12850	12850	12850	0
247	20240705	170700	68593060	12850	12850	12850	12850	0
248	20240705	170600	68593060	12850	12850	12850	12850	0
249	20240705	170500	68593060	12850	12850	12850	12850	0
250	20240705	170400	68593060	12850	12850	12850	12850	0
251	20240705	170300	68593060	12850	12850	12850	12850	0
252	20240705	170200	68593060	12850	12850	12850	12850	0
253	20240705	170100	68593060	12850	12850	12850	12850	0
254	20240705	170000	68593060	12850	12850	12850	12850	0
255	20240705	165900	68593060	12850	12850	12850	12850	0
256	20240705	165800	68593060	12850	12850	12850	12850	0
257	20240705	165700	68593060	12850	12850	12850	12850	0
258	20240705	165600	68593060	12850	12850	12850	12850	0
259	20240705	165500	68593060	12850	12850	12850	12850	0
260	20240705	165400	68593060	12850	12850	12850	12850	0
261	20240705	165300	68593060	12850	12850	12850	12850	0
262	20240705	165200	68593060	12850	12850	12850	12850	0
263	20240705	165100	68593060	12850	12850	12850	12850	0
264	20240705	165000	68593060	12850	12850	12850	12850	0
265	20240705	164900	68593060	12850	12850	12850	12850	0
266	20240705	164800	68593060	12850	12850	12850	12850	0
267	20240705	164700	68593060	12850	12850	12850	12850	0
268	20240705	164600	68593060	12850	12850	12850	12850	0
269	20240705	164500	68593060	12850	12850	12850	12850	0
270	20240705	164400	68593060	12850	12850	12850	12850	0
271	20240705	164300	68593060	12850	12850	12850	12850	0
272	20240705	164200	68593060	12850	12850	12850	12850	124
273	20240705	164100	68593060	12850	12850	12850	12850	0
274	20240705	164000	68593060	12850	12850	12850	12850	0
275	20240705	163900	68593060	12850	12850	12850	12850	0
276	20240705	163800	68593060	12850	12850	12850	12850	0
277	20240705	163700	68593060	12850	12850	12850	12850	0
278	20240705	163600	68593060	12850	12850	12850	12850	0
279	20240705	163500	68593060	12850	12850	12850	12850	0
280	20240705	163400	68593060	12850	12850	12850	12850	0
281	20240705	163300	68593060	12850	12850	12850	12850	0
282	20240705	163200	68593060	12850	12850	12850	12850	0
283	20240705	163100	68593060	12850	12850	12850	12850	0
284	20240705	163000	68593060	12850	12850	12850	12850	0
285	20240705	162900	68593060	12850	12850	12850	12850	0
286	20240705	162800	68593060	12850	12850	12850	12850	0
287	20240705	162700	68593060	12850	12850	12850	12850	0
288	20240705	162600	68593060	12850	12850	12850	12850	0
289	20240705	162500	68593060	12850	12850	12850	12850	0
290	20240705	162400	68593060	12850	12850	12850	12850	0
291	20240705	162300	68593060	12850	12850	12850	12850	0
292	20240705	162200	68593060	12850	12850	12850	12850	0
293	20240705	162100	68593060	12850	12850	12850	12850	0
294	20240705	162000	68593060	12850	12850	12850	12850	0
295	20240705	161900	68593060	12850	12850	12850	12850	0
296	20240705	161800	68593060	12850	12850	12850	12850	0
297	20240705	161700	68593060	12850	12850	12850	12850	0
298	20240705	161600	68593060	12850	12850	12850	12850	0
299	20240705	161500	68593060	12850	12850	12850	12850	0
300	20240705	161400	68593060	12850	12850	12850	12850	0
301	20240705	161300	68593060	12850	12850	12850	12850	0
302	20240705	161200	68593060	12850	12850	12850	12850	124
303	20240705	161100	68593060	12850	12850	12850	12850	0
304	20240705	161000	68593060	12850	12850	12850	12850	0
305	20240705	160900	68593060	12850	12850	12850	12850	0
306	20240705	160800	68593060	12850	12850	12850	12850	0
307	20240705	160700	68593060	12850	12850	12850	12850	0
308	20240705	160600	68593060	12850	12850	12850	12850	0
309	20240705	160500	68593060	12850	12850	12850	12850	0
310	20240705	160400	68593060	12850	12850	12850	12850	0
311	20240705	160300	68593060	12850	12850	12850	12850	0
312	20240705	160200	68593060	12850	12850	12850	12850	0
313	20240705	160100	68593060	12850	12850	12850	12850	0
314	20240705	160000	68593060	12850	12850	12850	12850	0
315	20240705	155900	68593060	12850	12850	12850	12850	0
316	20240705	155800	68593060	12850	12850	12850	12850	0
317	20240705	155700	68593060	12850	12850	12850	12850	0
318	20240705	155600	68593060	12850	12850	12850	12850	0
319	20240705	155500	68593060	12850	12850	12850	12850	0
320	20240705	155400	68593060	12850	12850	12850	12850	0
321	20240705	155300	68593060	12850	12850	12850	12850	0
322	20240705	155200	68593060	12850	12850	12850	12850	0
323	20240705	155100	68593060	12850	12850	12850	12850	0
324	20240705	155000	68593060	12850	12850	12850	12850	0
325	20240705	154900	68593060	12850	12850	12850	12850	0
326	20240705	154800	68593060	12850	12850	12850	12850	0
327	20240705	154700	68593060	12850	12850	12850	12850	0
328	20240705	154600	68593060	12850	12850	12850	12850	0
329	20240705	154500	68593060	12850	12850	12850	12850	0
330	20240705	154400	68593060	12850	12850	12850	12850	0
331	20240705	154300	68593060	12850	12850	12850	12850	0
332	20240705	154200	68593060	12850	12850	12850	12850	124
333	20240705	154100	68593060	12850	12850	12850	12850	0
334	20240705	154000	68593060	12850	12850	12850	12850	0
335	20240705	153900	68593060	12850	12850	12850	12850	0
336	20240705	153800	68593060	12850	12850	12850	12850	0
337	20240705	153700	68593060	12850	12850	12850	12850	0
338	20240705	153600	68593060	12850	12850	12850	12850	0
339	20240705	153500	68593060	12850	12850	12850	12850	0
340	20240705	153400	68593060	12850	12850	12850	12850	0
341	20240705	153300	68593060	12850	12850	12850	12850	0
342	20240705	153200	68593060	12850	12850	12850	12850	0
343	20240705	153100	68593060	12850	12850	12850	12850	0
344	20240705	153000	68593060	12850	12850	12850	12850	124
345	20240705	152900	66999660	12920	12920	12920	12920	0
346	20240705	152800	66999660	12920	12920	12920	12920	0
347	20240705	152700	66999660	12920	12920	12920	12920	0
348	20240705	152600	66999660	12920	12920	12920	12920	0
349	20240705	152500	66999660	12920	12920	12920	12920	0
350	20240705	152400	66999660	12920	12920	12920	12920	0
351	20240705	152300	66999660	12920	12920	12920	12920	0
352	20240705	152200	66999660	12920	12920	12920	12920	0
353	20240705	152100	66999660	12920	12920	12920	12920	0
354	20240705	152000	66999660	12920	12920	12920	12920	0
355	20240705	151900	66999660	12920	12860	12920	12850	104
356	20240705	151800	65662990	12930	12930	12930	12930	0
357	20240705	151700	65662990	12930	12930	12930	12930	0
358	20240705	151600	65662990	12930	12930	12930	12930	0
359	20240705	151500	65662990	12930	12930	12930	12930	0
360	20240705	151400	65662990	12930	12930	12930	12930	0
361	20240705	151300	65662990	12930	12930	12930	12930	0
362	20240705	151200	65662990	12930	12930	12930	12930	0
363	20240705	151100	65662990	12930	12930	12930	12930	0
364	20240705	151000	65662990	12930	12930	12930	12930	0
365	20240705	150900	65662990	12930	12930	12930	12930	0
366	20240705	150800	65662990	12930	12930	12930	12930	0
367	20240705	150700	65662990	12930	12930	12930	12930	0
368	20240705	150600	65662990	12930	12930	12930	12930	0
369	20240705	150500	65662990	12930	12930	12930	12930	0
370	20240705	150400	65662990	12930	12930	12930	12930	0
371	20240705	150300	65662990	12930	12930	12930	12930	0
372	20240705	150200	65662990	12930	12930	12930	12930	0
373	20240705	150100	65662990	12930	12930	12930	12930	0
374	20240705	150000	65662990	12930	12930	12930	12930	0
375	20240705	145900	65662990	12930	12930	12930	12930	0
376	20240705	145800	65662990	12930	12930	12930	12930	0
377	20240705	145700	65662990	12930	12930	12930	12930	0
378	20240705	145600	65662990	12930	12930	12930	12930	0
379	20240705	145500	65662990	12930	12930	12930	12930	0
380	20240705	145400	65662990	12930	12930	12930	12930	0
381	20240705	145300	65662990	12930	12930	12930	12930	0
382	20240705	145200	65662990	12930	12930	12930	12930	0
383	20240705	145100	65662990	12930	12930	12930	12930	0
384	20240705	145000	65662990	12930	12930	12930	12930	0
385	20240705	144900	65662990	12930	12930	12930	12930	0
386	20240705	144800	65662990	12930	12930	12930	12930	0
387	20240705	144700	65662990	12930	12930	12930	12930	0
388	20240705	144600	65662990	12930	12930	12930	12930	0
389	20240705	144500	65662990	12930	12930	12930	12930	0
390	20240705	144400	65662990	12930	12930	12930	12930	0
391	20240705	144300	65662990	12930	12930	12930	12930	1
392	20240705	144200	65650060	12850	12850	12850	12850	10
393	20240705	144100	65521560	12940	12940	12940	12940	0
394	20240705	144000	65521560	12940	12940	12940	12940	0
395	20240705	143900	65521560	12940	12940	12940	12940	0
396	20240705	143800	65521560	12940	12940	12940	12940	0
397	20240705	143700	65521560	12940	12940	12940	12940	0
398	20240705	143600	65521560	12940	12940	12940	12940	0
399	20240705	143500	65521560	12940	12940	12940	12940	0
400	20240705	143400	65521560	12940	12940	12940	12940	0
401	20240705	143300	65521560	12940	12940	12940	12940	0
402	20240705	143200	65521560	12940	12850	12940	12850	6
403	20240705	143100	65444370	12850	12850	12850	12850	0
404	20240705	143000	65444370	12850	12860	12860	12850	20
405	20240705	142900	65187330	12950	12950	12950	12950	0
406	20240705	142800	65187330	12950	12950	12950	12950	0
407	20240705	142700	65187330	12950	12950	12950	12950	0
408	20240705	142600	65187330	12950	12950	12950	12950	0
409	20240705	142500	65187330	12950	12950	12950	12950	0
410	20240705	142400	65187330	12950	12950	12950	12950	5
411	20240705	142300	65122580	12950	12950	12950	12950	5
412	20240705	142200	65057830	12950	12950	12950	12950	10
413	20240705	142100	64928330	12950	12950	12950	12950	34
414	20240705	142000	64488030	12950	12950	12950	12950	0
415	20240705	141900	64488030	12950	12950	12950	12950	0
416	20240705	141800	64488030	12950	12950	12950	12950	0
417	20240705	141700	64488030	12950	12950	12950	12950	10
418	20240705	141600	64358530	12960	12960	12960	12960	0
419	20240705	141500	64358530	12960	12960	12960	12960	0
420	20240705	141400	64358530	12960	12960	12960	12960	0
421	20240705	141300	64358530	12960	12960	12960	12960	0
422	20240705	141200	64358530	12960	12960	12960	12960	0
423	20240705	141100	64358530	12960	12960	12960	12960	0
424	20240705	141000	64358530	12960	12960	12960	12960	0
425	20240705	140900	64358530	12960	12960	12960	12960	0
426	20240705	140800	64358530	12960	12960	12960	12960	0
427	20240705	140700	64358530	12960	12960	12960	12960	0
428	20240705	140600	64358530	12960	12960	12960	12960	0
429	20240705	140500	64358530	12960	12960	12960	12960	0
430	20240705	140400	64358530	12960	12960	12960	12960	0
431	20240705	140300	64358530	12960	12960	12960	12960	0
432	20240705	140200	64358530	12960	12960	12960	12960	0
433	20240705	140100	64358530	12960	12960	12960	12960	0
434	20240705	140000	64358530	12960	12960	12960	12960	0
435	20240705	135900	64358530	12960	12960	12960	12960	1
436	20240705	135800	64345570	12950	12950	12950	12950	21
437	20240705	135700	64073620	12950	12950	12950	12950	0
438	20240705	135600	64073620	12950	12950	12950	12950	0
439	20240705	135500	64073620	12950	12950	12950	12950	0
440	20240705	135400	64073620	12950	12950	12950	12950	0
441	20240705	135300	64073620	12950	12950	12950	12950	0
442	20240705	135200	64073620	12950	12950	12950	12950	0
443	20240705	135100	64073620	12950	12950	12950	12950	0
444	20240705	135000	64073620	12950	12950	12950	12950	0
445	20240705	134900	64073620	12950	12950	12950	12950	0
446	20240705	134800	64073620	12950	12950	12950	12950	0
447	20240705	134700	64073620	12950	12950	12950	12950	0
448	20240705	134600	64073620	12950	12950	12950	12950	0
449	20240705	134500	64073620	12950	12950	12950	12950	0
450	20240705	134400	64073620	12950	12860	12950	12860	134
451	20240705	134300	62345730	12850	12850	12850	12850	11
452	20240705	134200	62204380	12900	12900	12900	12900	285
453	20240705	134100	58527880	12900	12900	12900	12900	0
454	20240705	134000	58527880	12900	12900	12900	12900	0
455	20240705	133900	58527880	12900	12900	12900	12900	300
456	20240705	133800	54657880	12900	12900	12900	12900	0
457	20240705	133700	54657880	12900	12900	12900	12900	215
458	20240705	133600	51884380	12900	12900	12900	12900	0
459	20240705	133500	51884380	12900	12900	12900	12900	0
460	20240705	133400	51884380	12900	12900	12900	12900	0
461	20240705	133300	51884380	12900	12900	12900	12900	0
462	20240705	133200	51884380	12900	12900	12900	12900	0
463	20240705	133100	51884380	12900	12900	12900	12900	0
464	20240705	133000	51884380	12900	12900	12900	12900	0
465	20240705	132900	51884380	12900	12900	12900	12900	0
466	20240705	132800	51884380	12900	12900	12900	12900	200
467	20240705	132700	49304380	12920	12920	12920	12920	0
468	20240705	132600	49304380	12920	12920	12920	12920	0
469	20240705	132500	49304380	12920	12920	12920	12920	32
470	20240705	132400	48890940	12920	12920	12920	12920	0
471	20240705	132300	48890940	12920	12920	12920	12920	0
472	20240705	132200	48890940	12920	12920	12920	12920	0
473	20240705	132100	48890940	12920	12920	12920	12920	0
474	20240705	132000	48890940	12920	12920	12920	12920	0
475	20240705	131900	48890940	12920	12920	12920	12920	0
476	20240705	131800	48890940	12920	12920	12920	12920	0
477	20240705	131700	48890940	12920	12920	12920	12920	0
478	20240705	131600	48890940	12920	12920	12920	12920	0
479	20240705	131500	48890940	12920	12920	12920	12920	18
480	20240705	131400	48658380	12920	12920	12920	12920	5
481	20240705	131300	48593780	12920	12920	12920	12920	0
482	20240705	131200	48593780	12920	12920	12920	12920	0
483	20240705	131100	48593780	12920	12920	12920	12920	0
484	20240705	131000	48593780	12920	12920	12920	12920	0
485	20240705	130900	48593780	12920	12920	12920	12920	0
486	20240705	130800	48593780	12920	12920	12920	12920	0
487	20240705	130700	48593780	12920	12920	12920	12920	0
488	20240705	130600	48593780	12920	12920	12920	12920	0
489	20240705	130500	48593780	12920	12920	12920	12920	0
490	20240705	130400	48593780	12920	12920	12920	12920	0
491	20240705	130300	48593780	12920	12920	12920	12920	5
492	20240705	130200	48529180	12920	12920	12920	12920	0
493	20240705	130100	48529180	12920	12920	12920	12920	0
494	20240705	130000	48529180	12920	12920	12920	12920	0
495	20240705	125900	48529180	12920	12920	12920	12920	0
496	20240705	125800	48529180	12920	12920	12920	12920	0
497	20240705	125700	48529180	12920	12920	12920	12920	0
498	20240705	125600	48529180	12920	12920	12920	12920	0
499	20240705	125500	48529180	12920	12920	12920	12920	0
500	20240705	125400	48529180	12920	12920	12920	12920	0
501	20240705	125300	48529180	12920	12920	12920	12920	0
502	20240705	125200	48529180	12920	12920	12920	12920	0
503	20240705	125100	48529180	12920	12920	12920	12920	0
504	20240705	125000	48529180	12920	12920	12920	12920	0
505	20240705	124900	48529180	12920	12920	12920	12920	0
506	20240705	124800	48529180	12920	12920	12920	12920	0
507	20240705	124700	48529180	12920	12920	12920	12920	0
508	20240705	124600	48529180	12920	12920	12920	12920	0
509	20240705	124500	48529180	12920	12920	12920	12920	0
510	20240705	124400	48529180	12920	12920	12920	12920	0
511	20240705	124300	48529180	12920	12920	12920	12920	0
512	20240705	124200	48529180	12920	12920	12920	12920	0
513	20240705	124100	48529180	12920	12920	12920	12920	0
514	20240705	124000	48529180	12920	12920	12920	12920	0
515	20240705	123900	48529180	12920	12920	12920	12920	0
516	20240705	123800	48529180	12920	12920	12920	12920	0
517	20240705	123700	48529180	12920	12920	12920	12920	0
518	20240705	123600	48529180	12920	12920	12920	12920	0
519	20240705	123500	48529180	12920	12920	12920	12920	0
520	20240705	123400	48529180	12920	12920	12920	12920	0
521	20240705	123300	48529180	12920	12920	12920	12920	1
522	20240705	123200	48516260	12920	12920	12920	12920	0
523	20240705	123100	48516260	12920	12920	12920	12920	0
524	20240705	123000	48516260	12920	12920	12920	12920	0
525	20240705	122900	48516260	12920	12920	12920	12920	0
526	20240705	122800	48516260	12920	12920	12920	12920	0
527	20240705	122700	48516260	12920	12920	12920	12920	0
528	20240705	122600	48516260	12920	12920	12920	12920	0
529	20240705	122500	48516260	12920	12920	12920	12920	0
530	20240705	122400	48516260	12920	12920	12920	12920	0
531	20240705	122300	48516260	12920	12920	12920	12920	0
532	20240705	122200	48516260	12920	12920	12920	12920	0
533	20240705	122100	48516260	12920	12900	12920	12900	800
534	20240705	122000	38190960	12850	12850	12850	12850	0
535	20240705	121900	38190960	12850	12850	12850	12850	0
536	20240705	121800	38190960	12850	12850	12850	12850	0
537	20240705	121700	38190960	12850	12850	12850	12850	0
538	20240705	121600	38190960	12850	12850	12850	12850	0
539	20240705	121500	38190960	12850	12850	12850	12850	0
540	20240705	121400	38190960	12850	12850	12850	12850	0
541	20240705	121300	38190960	12850	12850	12850	12850	1
542	20240705	121200	38178110	12850	12850	12850	12850	21
543	20240705	121100	37908260	12870	12870	12870	12870	0
544	20240705	121000	37908260	12870	12870	12870	12870	0
545	20240705	120900	37908260	12870	12870	12870	12870	0
546	20240705	120800	37908260	12870	12870	12870	12870	414
547	20240705	120700	32580080	12870	12870	12870	12870	0
548	20240705	120600	32580080	12870	12870	12870	12870	0
549	20240705	120500	32580080	12870	12870	12870	12870	1
550	20240705	120400	32567210	12870	12870	12870	12870	0
551	20240705	120300	32567210	12870	12880	12880	12870	45
552	20240705	120200	31987960	12880	12880	12880	12880	0
553	20240705	120100	31987960	12880	12870	12880	12870	278
554	20240705	120000	28409890	12880	12880	12880	12880	0
555	20240705	115900	28409890	12880	12880	12880	12880	0
556	20240705	115800	28409890	12880	12880	12880	12880	24
557	20240705	115700	28100770	12880	12880	12880	12880	0
558	20240705	115600	28100770	12880	12880	12880	12880	1
559	20240705	115500	28087890	12910	12910	12910	12910	0
560	20240705	115400	28087890	12910	12910	12910	12910	0
561	20240705	115300	28087890	12910	12910	12910	12910	0
562	20240705	115200	28087890	12910	12910	12910	12910	0
563	20240705	115100	28087890	12910	12910	12910	12910	0
564	20240705	115000	28087890	12910	12910	12910	12910	0
565	20240705	114900	28087890	12910	12910	12910	12910	0
566	20240705	114800	28087890	12910	12910	12910	12910	0
567	20240705	114700	28087890	12910	12910	12910	12910	0
568	20240705	114600	28087890	12910	12910	12910	12910	0
569	20240705	114500	28087890	12910	12910	12910	12910	0
570	20240705	114400	28087890	12910	12910	12910	12910	0
571	20240705	114300	28087890	12910	12910	12910	12910	0
572	20240705	114200	28087890	12910	12910	12910	12910	0
573	20240705	114100	28087890	12910	12910	12910	12910	0
574	20240705	114000	28087890	12910	12910	12910	12910	0
575	20240705	113900	28087890	12910	12910	12910	12910	40
576	20240705	113800	27571490	12880	12880	12880	12880	0
577	20240705	113700	27571490	12880	12880	12880	12880	0
578	20240705	113600	27571490	12880	12880	12880	12880	0
579	20240705	113500	27571490	12880	12880	12880	12880	0
580	20240705	113400	27571490	12880	12880	12880	12880	0
581	20240705	113300	27571490	12880	12880	12880	12880	0
582	20240705	113200	27571490	12880	12880	12880	12880	85
583	20240705	113100	26476690	12880	12880	12880	12880	0
584	20240705	113000	26476690	12880	12880	12880	12880	0
585	20240705	112900	26476690	12880	12880	12880	12880	5
586	20240705	112800	26412290	12880	12880	12880	12880	10
587	20240705	112700	26283490	12870	12870	12870	12870	0
588	20240705	112600	26283490	12870	12870	12870	12870	0
589	20240705	112500	26283490	12870	12870	12870	12870	0
590	20240705	112400	26283490	12870	12870	12870	12870	0
591	20240705	112300	26283490	12870	12870	12870	12870	0
592	20240705	112200	26283490	12870	12870	12870	12870	0
593	20240705	112100	26283490	12870	12870	12870	12870	0
594	20240705	112000	26283490	12870	12870	12870	12870	0
595	20240705	111900	26283490	12870	12870	12870	12870	0
596	20240705	111800	26283490	12870	12870	12870	12870	0
597	20240705	111700	26283490	12870	12870	12870	12870	0
598	20240705	111600	26283490	12870	12870	12870	12870	0
599	20240705	111500	26283490	12870	12870	12870	12870	0
600	20240705	111400	26283490	12870	12870	12870	12870	0
601	20240705	111300	26283490	12870	12870	12870	12870	3
602	20240705	111200	26244880	12870	12870	12870	12870	0
603	20240705	111100	26244880	12870	12840	12870	12840	4
604	20240705	111000	26193490	12840	12840	12840	12840	5
605	20240705	110900	26129290	12850	12850	12850	12850	29
606	20240705	110800	25756640	12850	12850	12850	12850	4
607	20240705	110700	25705240	12850	12870	12870	12850	33
608	20240705	110600	25280780	12880	12880	12880	12880	8
609	20240705	110500	25177740	12910	12910	12910	12910	1
610	20240705	110400	25164830	12880	12890	12890	12880	9
611	20240705	110300	25048840	12890	12890	12890	12890	0
612	20240705	110200	25048840	12890	12890	12890	12890	0
613	20240705	110100	25048840	12890	12890	12890	12890	15
614	20240705	110000	24855490	12890	12890	12890	12890	0
615	20240705	105900	24855490	12890	12890	12890	12890	0
616	20240705	105800	24855490	12890	12890	12890	12890	5
617	20240705	105700	24791040	12890	12890	12890	12890	0
618	20240705	105600	24791040	12890	12890	12890	12890	0
619	20240705	105500	24791040	12890	12890	12890	12890	0
620	20240705	105400	24791040	12890	12890	12890	12890	3
621	20240705	105300	24752370	12890	12900	12900	12890	24
622	20240705	105200	24442800	12910	12910	12910	12910	0
623	20240705	105100	24442800	12910	12910	12910	12910	14
624	20240705	105000	24262060	12910	12910	12910	12910	0
625	20240705	104900	24262060	12910	12910	12910	12910	0
626	20240705	104800	24262060	12910	12910	12910	12910	6
627	20240705	104700	24184600	12920	12920	12920	12920	0
628	20240705	104600	24184600	12920	12920	12920	12920	0
629	20240705	104500	24184600	12920	12920	12920	12920	10
630	20240705	104400	24055400	12930	12930	12930	12930	0
631	20240705	104300	24055400	12930	12930	12930	12930	0
632	20240705	104200	24055400	12930	12930	12930	12930	2
633	20240705	104100	24029540	12930	12930	12930	12930	0
634	20240705	104000	24029540	12930	12930	12930	12930	10
635	20240705	103900	23900240	12940	12940	12940	12940	10
636	20240705	103800	23770840	12940	12940	12940	12940	0
637	20240705	103700	23770840	12940	12940	12940	12940	0
638	20240705	103600	23770840	12940	12940	12940	12940	336
639	20240705	103500	19423000	12940	12940	12940	12940	20
640	20240705	103400	19164200	12940	12940	12940	12940	0
641	20240705	103300	19164200	12940	12940	12940	12940	0
642	20240705	103200	19164200	12940	12940	12940	12940	10
643	20240705	103100	19034800	12940	12940	12940	12940	30
644	20240705	103000	18646600	12950	12950	12950	12950	0
645	20240705	102900	18646600	12950	12950	12950	12950	1
646	20240705	102800	18633650	12950	12950	12950	12950	202
647	20240705	102700	16017750	12950	12950	12950	12950	50
648	20240705	102600	15370250	12950	12950	12950	12950	50
649	20240705	102500	14722750	12950	12950	12950	12950	0
650	20240705	102400	14722750	12950	12960	12960	12950	20
651	20240705	102300	14463650	13020	13020	13020	13020	1
652	20240705	102200	14450630	13000	13000	13000	13000	0
653	20240705	102100	14450630	13000	13000	13000	13000	0
654	20240705	102000	14450630	13000	13000	13000	13000	0
655	20240705	101900	14450630	13000	13000	13000	13000	0
656	20240705	101800	14450630	13000	13000	13000	13000	10
657	20240705	101700	14320630	13060	13060	13060	13060	0
658	20240705	101600	14320630	13060	13060	13060	13060	1
659	20240705	101500	14307570	13030	13030	13030	13030	0
660	20240705	101400	14307570	13030	13030	13030	13030	24
661	20240705	101300	13994850	13070	13070	13070	13070	0
662	20240705	101200	13994850	13070	13070	13070	13070	0
663	20240705	101100	13994850	13070	13070	13070	13070	0
664	20240705	101000	13994850	13070	13070	13070	13070	0
665	20240705	100900	13994850	13070	13070	13070	13070	0
666	20240705	100800	13994850	13070	13070	13070	13070	0
667	20240705	100700	13994850	13070	13070	13070	13070	0
668	20240705	100600	13994850	13070	13070	13070	13070	0
669	20240705	100500	13994850	13070	13070	13070	13070	0
670	20240705	100400	13994850	13070	13070	13070	13070	0
671	20240705	100300	13994850	13070	13070	13070	13070	0
672	20240705	100200	13994850	13070	13070	13070	13070	0
673	20240705	100100	13994850	13070	13070	13070	13070	0
674	20240705	100000	13994850	13070	13070	13070	13070	0
675	20240705	095900	13994850	13070	13070	13070	13070	5
676	20240705	095800	13929500	13070	13070	13070	13070	1
677	20240705	095700	13916430	13030	13030	13030	13030	100
678	20240705	095600	12613430	13070	13070	13070	13070	20
679	20240705	095500	12352030	13070	13070	13070	13070	0
680	20240705	095400	12352030	13070	13070	13070	13070	0
681	20240705	095300	12352030	13070	13070	13070	13070	0
682	20240705	095200	12352030	13070	13070	13070	13070	0
683	20240705	095100	12352030	13070	13070	13070	13070	0
684	20240705	095000	12352030	13070	13060	13070	13060	7
685	20240705	094900	12260600	13070	13070	13070	13070	0
686	20240705	094800	12260600	13070	13070	13070	13070	0
687	20240705	094700	12260600	13070	13070	13070	13070	0
688	20240705	094600	12260600	13070	13070	13070	13070	0
689	20240705	094500	12260600	13070	13070	13070	13070	0
690	20240705	094400	12260600	13070	13070	13070	13070	0
691	20240705	094300	12260600	13070	13070	13070	13070	0
692	20240705	094200	12260600	13070	13060	13070	13060	5
693	20240705	094100	12195290	13060	13030	13060	13030	280
694	20240705	094000	8546860	13060	13060	13060	13060	0
695	20240705	093900	8546860	13060	13050	13060	13050	3
696	20240705	093800	8507700	13050	13030	13050	13030	2
697	20240705	093700	8481620	13050	13050	13050	13050	0
698	20240705	093600	8481620	13050	13050	13050	13050	0
699	20240705	093500	8481620	13050	13050	13050	13050	0
700	20240705	093400	8481620	13050	13030	13050	13030	97
701	20240705	093300	7217690	13030	13030	13030	13030	0
702	20240705	093200	7217690	13030	13030	13030	13030	0
703	20240705	093100	7217690	13030	13030	13030	13030	0
704	20240705	093000	7217690	13030	13030	13030	13030	0
705	20240705	092900	7217690	13030	13030	13030	13030	0
706	20240705	092800	7217690	13030	13030	13030	13030	0
707	20240705	092700	7217690	13030	13030	13030	13030	0
708	20240705	092600	7217690	13030	13030	13030	13030	1
709	20240705	092500	7204660	13030	13030	13030	13030	0
710	20240705	092400	7204660	13030	13030	13030	13030	0
711	20240705	092300	7204660	13030	13030	13030	13030	0
712	20240705	092200	7204660	13030	13030	13030	13030	0
713	20240705	092100	7204660	13030	13030	13030	13030	1
714	20240705	092000	7191630	13020	13020	13030	13020	349
715	20240705	091900	2647630	13020	13020	13020	13020	54
716	20240705	091800	1944550	13010	13010	13010	13010	1
717	20240705	091700	1931540	13020	13020	13020	13020	2
718	20240705	091600	1905500	13000	13000	13000	13000	1
719	20240705	091500	1892500	13040	12960	13040	12960	100
720	20240705	091400	596420	12950	12950	12950	12950	0
721	20240705	091300	596420	12950	12950	12950	12950	0
722	20240705	091200	596420	12950	12960	12960	12950	9
723	20240705	091100	479860	12950	12950	12950	12950	0
724	20240705	091000	479860	12950	12970	12970	12950	36
725	20240705	090900	13080	13080	13080	13080	13080	0
726	20240705	090800	13080	13080	13080	13080	13080	0
727	20240705	090700	13080	13080	13080	13080	13080	0
728	20240705	090600	13080	13080	13080	13080	13080	0
729	20240705	090500	13080	13080	13080	13080	13080	0
730	20240705	090400	13080	13080	13080	13080	13080	0
731	20240705	090300	13080	13080	13080	13080	13080	0
732	20240705	090200	13080	13080	13080	13080	13080	0
733	20240705	090100	13080	13080	13080	13080	13080	1
734	20240705	090000	0	12960	12960	12960	12960	0