KissMeData/279600/min/candle-20240715.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240715	211100	44612680	12660	12660	12660	12660	96
3	20240715	211000	44612680	12660	12660	12660	12660	0
4	20240715	210900	44612680	12660	12660	12660	12660	0
5	20240715	210800	44612680	12660	12660	12660	12660	0
6	20240715	210700	44612680	12660	12660	12660	12660	0
7	20240715	210600	44612680	12660	12660	12660	12660	0
8	20240715	210500	44612680	12660	12660	12660	12660	0
9	20240715	210400	44612680	12660	12660	12660	12660	0
10	20240715	210300	44612680	12660	12660	12660	12660	0
11	20240715	210200	44612680	12660	12660	12660	12660	0
12	20240715	210100	44612680	12660	12660	12660	12660	0
13	20240715	210000	44612680	12660	12660	12660	12660	0
14	20240715	205900	44612680	12660	12660	12660	12660	0
15	20240715	205800	44612680	12660	12660	12660	12660	0
16	20240715	205700	44612680	12660	12660	12660	12660	0
17	20240715	205600	44612680	12660	12660	12660	12660	0
18	20240715	205500	44612680	12660	12660	12660	12660	0
19	20240715	205400	44612680	12660	12660	12660	12660	0
20	20240715	205300	44612680	12660	12660	12660	12660	0
21	20240715	205200	44612680	12660	12660	12660	12660	0
22	20240715	205100	44612680	12660	12660	12660	12660	0
23	20240715	205000	44612680	12660	12660	12660	12660	0
24	20240715	204900	44612680	12660	12660	12660	12660	0
25	20240715	204800	44612680	12660	12660	12660	12660	0
26	20240715	204700	44612680	12660	12660	12660	12660	0
27	20240715	204600	44612680	12660	12660	12660	12660	0
28	20240715	204500	44612680	12660	12660	12660	12660	0
29	20240715	204400	44612680	12660	12660	12660	12660	0
30	20240715	204300	44612680	12660	12660	12660	12660	0
31	20240715	204200	44612680	12660	12660	12660	12660	0
32	20240715	204100	44612680	12660	12660	12660	12660	96
33	20240715	204000	44612680	12660	12660	12660	12660	0
34	20240715	203900	44612680	12660	12660	12660	12660	0
35	20240715	203800	44612680	12660	12660	12660	12660	0
36	20240715	203700	44612680	12660	12660	12660	12660	0
37	20240715	203600	44612680	12660	12660	12660	12660	0
38	20240715	203500	44612680	12660	12660	12660	12660	0
39	20240715	203400	44612680	12660	12660	12660	12660	0
40	20240715	203300	44612680	12660	12660	12660	12660	0
41	20240715	203200	44612680	12660	12660	12660	12660	0
42	20240715	203100	44612680	12660	12660	12660	12660	0
43	20240715	203000	44612680	12660	12660	12660	12660	0
44	20240715	202900	44612680	12660	12660	12660	12660	0
45	20240715	202800	44612680	12660	12660	12660	12660	0
46	20240715	202700	44612680	12660	12660	12660	12660	0
47	20240715	202600	44612680	12660	12660	12660	12660	0
48	20240715	202500	44612680	12660	12660	12660	12660	0
49	20240715	202400	44612680	12660	12660	12660	12660	0
50	20240715	202300	44612680	12660	12660	12660	12660	0
51	20240715	202200	44612680	12660	12660	12660	12660	0
52	20240715	202100	44612680	12660	12660	12660	12660	0
53	20240715	202000	44612680	12660	12660	12660	12660	0
54	20240715	201900	44612680	12660	12660	12660	12660	0
55	20240715	201800	44612680	12660	12660	12660	12660	0
56	20240715	201700	44612680	12660	12660	12660	12660	0
57	20240715	201600	44612680	12660	12660	12660	12660	0
58	20240715	201500	44612680	12660	12660	12660	12660	0
59	20240715	201400	44612680	12660	12660	12660	12660	0
60	20240715	201300	44612680	12660	12660	12660	12660	0
61	20240715	201200	44612680	12660	12660	12660	12660	0
62	20240715	201100	44612680	12660	12660	12660	12660	96
63	20240715	201000	44612680	12660	12660	12660	12660	0
64	20240715	200900	44612680	12660	12660	12660	12660	0
65	20240715	200800	44612680	12660	12660	12660	12660	0
66	20240715	200700	44612680	12660	12660	12660	12660	0
67	20240715	200600	44612680	12660	12660	12660	12660	0
68	20240715	200500	44612680	12660	12660	12660	12660	0
69	20240715	200400	44612680	12660	12660	12660	12660	0
70	20240715	200300	44612680	12660	12660	12660	12660	0
71	20240715	200200	44612680	12660	12660	12660	12660	0
72	20240715	200100	44612680	12660	12660	12660	12660	0
73	20240715	200000	44612680	12660	12660	12660	12660	0
74	20240715	195900	44612680	12660	12660	12660	12660	0
75	20240715	195800	44612680	12660	12660	12660	12660	0
76	20240715	195700	44612680	12660	12660	12660	12660	0
77	20240715	195600	44612680	12660	12660	12660	12660	0
78	20240715	195500	44612680	12660	12660	12660	12660	0
79	20240715	195400	44612680	12660	12660	12660	12660	0
80	20240715	195300	44612680	12660	12660	12660	12660	0
81	20240715	195200	44612680	12660	12660	12660	12660	0
82	20240715	195100	44612680	12660	12660	12660	12660	0
83	20240715	195000	44612680	12660	12660	12660	12660	0
84	20240715	194900	44612680	12660	12660	12660	12660	0
85	20240715	194800	44612680	12660	12660	12660	12660	0
86	20240715	194700	44612680	12660	12660	12660	12660	0
87	20240715	194600	44612680	12660	12660	12660	12660	0
88	20240715	194500	44612680	12660	12660	12660	12660	0
89	20240715	194400	44612680	12660	12660	12660	12660	0
90	20240715	194300	44612680	12660	12660	12660	12660	0
91	20240715	194200	44612680	12660	12660	12660	12660	0
92	20240715	194100	44612680	12660	12660	12660	12660	96
93	20240715	194000	44612680	12660	12660	12660	12660	0
94	20240715	193900	44612680	12660	12660	12660	12660	0
95	20240715	193800	44612680	12660	12660	12660	12660	0
96	20240715	193700	44612680	12660	12660	12660	12660	0
97	20240715	193600	44612680	12660	12660	12660	12660	0
98	20240715	193500	44612680	12660	12660	12660	12660	0
99	20240715	193400	44612680	12660	12660	12660	12660	0
100	20240715	193300	44612680	12660	12660	12660	12660	0
101	20240715	193200	44612680	12660	12660	12660	12660	0
102	20240715	193100	44612680	12660	12660	12660	12660	0
103	20240715	193000	44612680	12660	12660	12660	12660	0
104	20240715	192900	44612680	12660	12660	12660	12660	0
105	20240715	192800	44612680	12660	12660	12660	12660	0
106	20240715	192700	44612680	12660	12660	12660	12660	0
107	20240715	192600	44612680	12660	12660	12660	12660	0
108	20240715	192500	44612680	12660	12660	12660	12660	0
109	20240715	192400	44612680	12660	12660	12660	12660	0
110	20240715	192300	44612680	12660	12660	12660	12660	0
111	20240715	192200	44612680	12660	12660	12660	12660	0
112	20240715	192100	44612680	12660	12660	12660	12660	0
113	20240715	192000	44612680	12660	12660	12660	12660	0
114	20240715	191900	44612680	12660	12660	12660	12660	0
115	20240715	191800	44612680	12660	12660	12660	12660	0
116	20240715	191700	44612680	12660	12660	12660	12660	0
117	20240715	191600	44612680	12660	12660	12660	12660	0
118	20240715	191500	44612680	12660	12660	12660	12660	0
119	20240715	191400	44612680	12660	12660	12660	12660	0
120	20240715	191300	44612680	12660	12660	12660	12660	0
121	20240715	191200	44612680	12660	12660	12660	12660	0
122	20240715	191100	44612680	12660	12660	12660	12660	96
123	20240715	191000	44612680	12660	12660	12660	12660	0
124	20240715	190900	44612680	12660	12660	12660	12660	0
125	20240715	190800	44612680	12660	12660	12660	12660	0
126	20240715	190700	44612680	12660	12660	12660	12660	0
127	20240715	190600	44612680	12660	12660	12660	12660	0
128	20240715	190500	44612680	12660	12660	12660	12660	0
129	20240715	190400	44612680	12660	12660	12660	12660	0
130	20240715	190300	44612680	12660	12660	12660	12660	0
131	20240715	190200	44612680	12660	12660	12660	12660	0
132	20240715	190100	44612680	12660	12660	12660	12660	0
133	20240715	190000	44612680	12660	12660	12660	12660	0
134	20240715	185900	44612680	12660	12660	12660	12660	0
135	20240715	185800	44612680	12660	12660	12660	12660	0
136	20240715	185700	44612680	12660	12660	12660	12660	0
137	20240715	185600	44612680	12660	12660	12660	12660	0
138	20240715	185500	44612680	12660	12660	12660	12660	0
139	20240715	185400	44612680	12660	12660	12660	12660	0
140	20240715	185300	44612680	12660	12660	12660	12660	0
141	20240715	185200	44612680	12660	12660	12660	12660	0
142	20240715	185100	44612680	12660	12660	12660	12660	0
143	20240715	185000	44612680	12660	12660	12660	12660	0
144	20240715	184900	44612680	12660	12660	12660	12660	0
145	20240715	184800	44612680	12660	12660	12660	12660	0
146	20240715	184700	44612680	12660	12660	12660	12660	0
147	20240715	184600	44612680	12660	12660	12660	12660	0
148	20240715	184500	44612680	12660	12660	12660	12660	0
149	20240715	184400	44612680	12660	12660	12660	12660	0
150	20240715	184300	44612680	12660	12660	12660	12660	0
151	20240715	184200	44612680	12660	12660	12660	12660	0
152	20240715	184100	44612680	12660	12660	12660	12660	96
153	20240715	184000	44612680	12660	12660	12660	12660	0
154	20240715	183900	44612680	12660	12660	12660	12660	0
155	20240715	183800	44612680	12660	12660	12660	12660	0
156	20240715	183700	44612680	12660	12660	12660	12660	0
157	20240715	183600	44612680	12660	12660	12660	12660	0
158	20240715	183500	44612680	12660	12660	12660	12660	0
159	20240715	183400	44612680	12660	12660	12660	12660	0
160	20240715	183300	44612680	12660	12660	12660	12660	0
161	20240715	183200	44612680	12660	12660	12660	12660	0
162	20240715	183100	44612680	12660	12660	12660	12660	0
163	20240715	183000	44612680	12660	12660	12660	12660	0
164	20240715	182900	44612680	12660	12660	12660	12660	0
165	20240715	182800	44612680	12660	12660	12660	12660	0
166	20240715	182700	44612680	12660	12660	12660	12660	0
167	20240715	182600	44612680	12660	12660	12660	12660	0
168	20240715	182500	44612680	12660	12660	12660	12660	0
169	20240715	182400	44612680	12660	12660	12660	12660	0
170	20240715	182300	44612680	12660	12660	12660	12660	0
171	20240715	182200	44612680	12660	12660	12660	12660	0
172	20240715	182100	44612680	12660	12660	12660	12660	0
173	20240715	182000	44612680	12660	12660	12660	12660	0
174	20240715	181900	44612680	12660	12660	12660	12660	0
175	20240715	181800	44612680	12660	12660	12660	12660	0
176	20240715	181700	44612680	12660	12660	12660	12660	0
177	20240715	181600	44612680	12660	12660	12660	12660	0
178	20240715	181500	44612680	12660	12660	12660	12660	0
179	20240715	181400	44612680	12660	12660	12660	12660	0
180	20240715	181300	44612680	12660	12660	12660	12660	0
181	20240715	181200	44612680	12660	12660	12660	12660	0
182	20240715	181100	44612680	12660	12660	12660	12660	96
183	20240715	181000	44612680	12660	12660	12660	12660	0
184	20240715	180900	44612680	12660	12660	12660	12660	0
185	20240715	180800	44612680	12660	12660	12660	12660	0
186	20240715	180700	44612680	12660	12660	12660	12660	0
187	20240715	180600	44612680	12660	12660	12660	12660	0
188	20240715	180500	44612680	12660	12660	12660	12660	0
189	20240715	180400	44612680	12660	12660	12660	12660	0
190	20240715	180300	44612680	12660	12660	12660	12660	0
191	20240715	180200	44612680	12660	12660	12660	12660	0
192	20240715	180100	44612680	12660	12660	12660	12660	0
193	20240715	180000	44612680	12660	12660	12660	12660	0
194	20240715	175900	44612680	12660	12660	12660	12660	0
195	20240715	175800	44612680	12660	12660	12660	12660	0
196	20240715	175700	44612680	12660	12660	12660	12660	0
197	20240715	175600	44612680	12660	12660	12660	12660	0
198	20240715	175500	44612680	12660	12660	12660	12660	0
199	20240715	175400	44612680	12660	12660	12660	12660	0
200	20240715	175300	44612680	12660	12660	12660	12660	0
201	20240715	175200	44612680	12660	12660	12660	12660	0
202	20240715	175100	44612680	12660	12660	12660	12660	0
203	20240715	175000	44612680	12660	12660	12660	12660	0
204	20240715	174900	44612680	12660	12660	12660	12660	0
205	20240715	174800	44612680	12660	12660	12660	12660	0
206	20240715	174700	44612680	12660	12660	12660	12660	0
207	20240715	174600	44612680	12660	12660	12660	12660	0
208	20240715	174500	44612680	12660	12660	12660	12660	0
209	20240715	174400	44612680	12660	12660	12660	12660	0
210	20240715	174300	44612680	12660	12660	12660	12660	0
211	20240715	174200	44612680	12660	12660	12660	12660	0
212	20240715	174100	44612680	12660	12660	12660	12660	96
213	20240715	174000	44612680	12660	12660	12660	12660	0
214	20240715	173900	44612680	12660	12660	12660	12660	0
215	20240715	173800	44612680	12660	12660	12660	12660	0
216	20240715	173700	44612680	12660	12660	12660	12660	0
217	20240715	173600	44612680	12660	12660	12660	12660	0
218	20240715	173500	44612680	12660	12660	12660	12660	0
219	20240715	173400	44612680	12660	12660	12660	12660	0
220	20240715	173300	44612680	12660	12660	12660	12660	0
221	20240715	173200	44612680	12660	12660	12660	12660	0
222	20240715	173100	44612680	12660	12660	12660	12660	0
223	20240715	173000	44612680	12660	12660	12660	12660	0
224	20240715	172900	44612680	12660	12660	12660	12660	0
225	20240715	172800	44612680	12660	12660	12660	12660	0
226	20240715	172700	44612680	12660	12660	12660	12660	0
227	20240715	172600	44612680	12660	12660	12660	12660	0
228	20240715	172500	44612680	12660	12660	12660	12660	0
229	20240715	172400	44612680	12660	12660	12660	12660	0
230	20240715	172300	44612680	12660	12660	12660	12660	0
231	20240715	172200	44612680	12660	12660	12660	12660	0
232	20240715	172100	44612680	12660	12660	12660	12660	0
233	20240715	172000	44612680	12660	12660	12660	12660	0
234	20240715	171900	44612680	12660	12660	12660	12660	0
235	20240715	171800	44612680	12660	12660	12660	12660	0
236	20240715	171700	44612680	12660	12660	12660	12660	0
237	20240715	171600	44612680	12660	12660	12660	12660	0
238	20240715	171500	44612680	12660	12660	12660	12660	0
239	20240715	171400	44612680	12660	12660	12660	12660	0
240	20240715	171300	44612680	12660	12660	12660	12660	0
241	20240715	171200	44612680	12660	12660	12660	12660	0
242	20240715	171100	44612680	12660	12660	12660	12660	96
243	20240715	171000	44612680	12660	12660	12660	12660	0
244	20240715	170900	44612680	12660	12660	12660	12660	0
245	20240715	170800	44612680	12660	12660	12660	12660	0
246	20240715	170700	44612680	12660	12660	12660	12660	0
247	20240715	170600	44612680	12660	12660	12660	12660	0
248	20240715	170500	44612680	12660	12660	12660	12660	0
249	20240715	170400	44612680	12660	12660	12660	12660	0
250	20240715	170300	44612680	12660	12660	12660	12660	0
251	20240715	170200	44612680	12660	12660	12660	12660	0
252	20240715	170100	44612680	12660	12660	12660	12660	0
253	20240715	170000	44612680	12660	12660	12660	12660	0
254	20240715	165900	44612680	12660	12660	12660	12660	0
255	20240715	165800	44612680	12660	12660	12660	12660	0
256	20240715	165700	44612680	12660	12660	12660	12660	0
257	20240715	165600	44612680	12660	12660	12660	12660	0
258	20240715	165500	44612680	12660	12660	12660	12660	0
259	20240715	165400	44612680	12660	12660	12660	12660	0
260	20240715	165300	44612680	12660	12660	12660	12660	0
261	20240715	165200	44612680	12660	12660	12660	12660	0
262	20240715	165100	44612680	12660	12660	12660	12660	0
263	20240715	165000	44612680	12660	12660	12660	12660	0
264	20240715	164900	44612680	12660	12660	12660	12660	0
265	20240715	164800	44612680	12660	12660	12660	12660	0
266	20240715	164700	44612680	12660	12660	12660	12660	0
267	20240715	164600	44612680	12660	12660	12660	12660	0
268	20240715	164500	44612680	12660	12660	12660	12660	0
269	20240715	164400	44612680	12660	12660	12660	12660	0
270	20240715	164300	44612680	12660	12660	12660	12660	0
271	20240715	164200	44612680	12660	12660	12660	12660	0
272	20240715	164100	44612680	12660	12660	12660	12660	96
273	20240715	164000	44612680	12660	12660	12660	12660	0
274	20240715	163900	44612680	12660	12660	12660	12660	0
275	20240715	163800	44612680	12660	12660	12660	12660	0
276	20240715	163700	44612680	12660	12660	12660	12660	0
277	20240715	163600	44612680	12660	12660	12660	12660	0
278	20240715	163500	44612680	12660	12660	12660	12660	0
279	20240715	163400	44612680	12660	12660	12660	12660	0
280	20240715	163300	44612680	12660	12660	12660	12660	0
281	20240715	163200	44612680	12660	12660	12660	12660	0
282	20240715	163100	44612680	12660	12660	12660	12660	0
283	20240715	163000	44612680	12660	12660	12660	12660	0
284	20240715	162900	44612680	12660	12660	12660	12660	0
285	20240715	162800	44612680	12660	12660	12660	12660	0
286	20240715	162700	44612680	12660	12660	12660	12660	0
287	20240715	162600	44612680	12660	12660	12660	12660	0
288	20240715	162500	44612680	12660	12660	12660	12660	0
289	20240715	162400	44612680	12660	12660	12660	12660	0
290	20240715	162300	44612680	12660	12660	12660	12660	0
291	20240715	162200	44612680	12660	12660	12660	12660	0
292	20240715	162100	44612680	12660	12660	12660	12660	0
293	20240715	162000	44612680	12660	12660	12660	12660	0
294	20240715	161900	44612680	12660	12660	12660	12660	0
295	20240715	161800	44612680	12660	12660	12660	12660	0
296	20240715	161700	44612680	12660	12660	12660	12660	0
297	20240715	161600	44612680	12660	12660	12660	12660	0
298	20240715	161500	44612680	12660	12660	12660	12660	0
299	20240715	161400	44612680	12660	12660	12660	12660	0
300	20240715	161300	44612680	12660	12660	12660	12660	0
301	20240715	161200	44612680	12660	12660	12660	12660	0
302	20240715	161100	44612680	12660	12660	12660	12660	96
303	20240715	161000	44612680	12660	12660	12660	12660	0
304	20240715	160900	44612680	12660	12660	12660	12660	0
305	20240715	160800	44612680	12660	12660	12660	12660	0
306	20240715	160700	44612680	12660	12660	12660	12660	0
307	20240715	160600	44612680	12660	12660	12660	12660	0
308	20240715	160500	44612680	12660	12660	12660	12660	0
309	20240715	160400	44612680	12660	12660	12660	12660	0
310	20240715	160300	44612680	12660	12660	12660	12660	0
311	20240715	160200	44612680	12660	12660	12660	12660	0
312	20240715	160100	44612680	12660	12660	12660	12660	0
313	20240715	160000	44612680	12660	12660	12660	12660	0
314	20240715	155900	44612680	12660	12660	12660	12660	0
315	20240715	155800	44612680	12660	12660	12660	12660	0
316	20240715	155700	44612680	12660	12660	12660	12660	0
317	20240715	155600	44612680	12660	12660	12660	12660	0
318	20240715	155500	44612680	12660	12660	12660	12660	0
319	20240715	155400	44612680	12660	12660	12660	12660	0
320	20240715	155300	44612680	12660	12660	12660	12660	0
321	20240715	155200	44612680	12660	12660	12660	12660	0
322	20240715	155100	44612680	12660	12660	12660	12660	0
323	20240715	155000	44612680	12660	12660	12660	12660	0
324	20240715	154900	44612680	12660	12660	12660	12660	0
325	20240715	154800	44612680	12660	12660	12660	12660	0
326	20240715	154700	44612680	12660	12660	12660	12660	0
327	20240715	154600	44612680	12660	12660	12660	12660	0
328	20240715	154500	44612680	12660	12660	12660	12660	0
329	20240715	154400	44612680	12660	12660	12660	12660	0
330	20240715	154300	44612680	12660	12660	12660	12660	0
331	20240715	154200	44612680	12660	12660	12660	12660	0
332	20240715	154100	44612680	12660	12660	12660	12660	96
333	20240715	154000	44612680	12660	12660	12660	12660	0
334	20240715	153900	44612680	12660	12660	12660	12660	0
335	20240715	153800	44612680	12660	12660	12660	12660	0
336	20240715	153700	44612680	12660	12660	12660	12660	0
337	20240715	153600	44612680	12660	12660	12660	12660	0
338	20240715	153500	44612680	12660	12660	12660	12660	0
339	20240715	153400	44612680	12660	12660	12660	12660	0
340	20240715	153300	44612680	12660	12660	12660	12660	0
341	20240715	153200	44612680	12660	12660	12660	12660	0
342	20240715	153100	44612680	12660	12660	12660	12660	0
343	20240715	153000	44612680	12660	12660	12660	12660	96
344	20240715	152900	43397320	12760	12760	12760	12760	0
345	20240715	152800	43397320	12760	12760	12760	12760	0
346	20240715	152700	43397320	12760	12760	12760	12760	0
347	20240715	152600	43397320	12760	12760	12760	12760	0
348	20240715	152500	43397320	12760	12760	12760	12760	0
349	20240715	152400	43397320	12760	12760	12760	12760	0
350	20240715	152300	43397320	12760	12760	12760	12760	0
351	20240715	152200	43397320	12760	12760	12760	12760	0
352	20240715	152100	43397320	12760	12760	12760	12760	0
353	20240715	152000	43397320	12760	12760	12760	12760	0
354	20240715	151900	43397320	12760	12760	12760	12760	0
355	20240715	151800	43397320	12760	12760	12760	12760	0
356	20240715	151700	43397320	12760	12760	12760	12760	0
357	20240715	151600	43397320	12760	12760	12760	12760	0
358	20240715	151500	43397320	12760	12760	12760	12760	0
359	20240715	151400	43397320	12760	12760	12760	12760	0
360	20240715	151300	43397320	12760	12760	12760	12760	0
361	20240715	151200	43397320	12760	12760	12760	12760	0
362	20240715	151100	43397320	12760	12760	12760	12760	0
363	20240715	151000	43397320	12760	12680	12760	12680	3
364	20240715	150900	43359140	12760	12760	12760	12760	0
365	20240715	150800	43359140	12760	12760	12760	12760	0
366	20240715	150700	43359140	12760	12760	12760	12760	0
367	20240715	150600	43359140	12760	12760	12760	12760	0
368	20240715	150500	43359140	12760	12760	12760	12760	0
369	20240715	150400	43359140	12760	12760	12760	12760	0
370	20240715	150300	43359140	12760	12760	12760	12760	0
371	20240715	150200	43359140	12760	12760	12760	12760	0
372	20240715	150100	43359140	12760	12760	12760	12760	0
373	20240715	150000	43359140	12760	12760	12760	12760	0
374	20240715	145900	43359140	12760	12760	12760	12760	0
375	20240715	145800	43359140	12760	12760	12760	12760	0
376	20240715	145700	43359140	12760	12760	12760	12760	0
377	20240715	145600	43359140	12760	12760	12760	12760	0
378	20240715	145500	43359140	12760	12760	12760	12760	0
379	20240715	145400	43359140	12760	12760	12760	12760	0
380	20240715	145300	43359140	12760	12760	12760	12760	0
381	20240715	145200	43359140	12760	12760	12760	12760	0
382	20240715	145100	43359140	12760	12760	12760	12760	0
383	20240715	145000	43359140	12760	12760	12760	12760	0
384	20240715	144900	43359140	12760	12760	12760	12760	0
385	20240715	144800	43359140	12760	12760	12760	12760	0
386	20240715	144700	43359140	12760	12760	12760	12760	0
387	20240715	144600	43359140	12760	12760	12760	12760	0
388	20240715	144500	43359140	12760	12760	12760	12760	0
389	20240715	144400	43359140	12760	12760	12760	12760	0
390	20240715	144300	43359140	12760	12760	12760	12760	0
391	20240715	144200	43359140	12760	12760	12760	12760	0
392	20240715	144100	43359140	12760	12760	12760	12760	0
393	20240715	144000	43359140	12760	12760	12760	12760	0
394	20240715	143900	43359140	12760	12760	12760	12760	0
395	20240715	143800	43359140	12760	12760	12760	12760	0
396	20240715	143700	43359140	12760	12760	12760	12760	0
397	20240715	143600	43359140	12760	12760	12760	12760	0
398	20240715	143500	43359140	12760	12760	12760	12760	5
399	20240715	143400	43295340	12760	12760	12760	12760	0
400	20240715	143300	43295340	12760	12760	12760	12760	0
401	20240715	143200	43295340	12760	12760	12760	12760	0
402	20240715	143100	43295340	12760	12760	12760	12760	0
403	20240715	143000	43295340	12760	12760	12760	12760	5
404	20240715	142900	43231540	12750	12750	12750	12750	0
405	20240715	142800	43231540	12750	12750	12750	12750	0
406	20240715	142700	43231540	12750	12750	12750	12750	1
407	20240715	142600	43218790	12660	12660	12660	12660	0
408	20240715	142500	43218790	12660	12660	12660	12660	0
409	20240715	142400	43218790	12660	12660	12660	12660	0
410	20240715	142300	43218790	12660	12660	12660	12660	0
411	20240715	142200	43218790	12660	12660	12660	12660	0
412	20240715	142100	43218790	12660	12660	12660	12660	0
413	20240715	142000	43218790	12660	12660	12660	12660	0
414	20240715	141900	43218790	12660	12660	12660	12660	0
415	20240715	141800	43218790	12660	12660	12660	12660	0
416	20240715	141700	43218790	12660	12760	12760	12660	2500
417	20240715	141600	11463670	12800	12800	12800	12800	0
418	20240715	141500	11463670	12800	12800	12800	12800	0
419	20240715	141400	11463670	12800	12800	12800	12800	0
420	20240715	141300	11463670	12800	12800	12800	12800	0
421	20240715	141200	11463670	12800	12800	12800	12800	0
422	20240715	141100	11463670	12800	12800	12800	12800	0
423	20240715	141000	11463670	12800	12800	12800	12800	0
424	20240715	140900	11463670	12800	12800	12800	12800	0
425	20240715	140800	11463670	12800	12800	12800	12800	0
426	20240715	140700	11463670	12800	12800	12800	12800	289
427	20240715	140600	7764470	12800	12800	12800	12800	0
428	20240715	140500	7764470	12800	12800	12800	12800	0
429	20240715	140400	7764470	12800	12800	12800	12800	0
430	20240715	140300	7764470	12800	12800	12800	12800	0
431	20240715	140200	7764470	12800	12800	12800	12800	0
432	20240715	140100	7764470	12800	12780	12800	12780	30
433	20240715	140000	7380760	12760	12760	12760	12760	0
434	20240715	135900	7380760	12760	12760	12760	12760	0
435	20240715	135800	7380760	12760	12760	12760	12760	0
436	20240715	135700	7380760	12760	12760	12760	12760	0
437	20240715	135600	7380760	12760	12760	12760	12760	0
438	20240715	135500	7380760	12760	12760	12760	12760	0
439	20240715	135400	7380760	12760	12760	12760	12760	0
440	20240715	135300	7380760	12760	12760	12760	12760	0
441	20240715	135200	7380760	12760	12760	12760	12760	0
442	20240715	135100	7380760	12760	12760	12760	12760	0
443	20240715	135000	7380760	12760	12760	12760	12760	0
444	20240715	134900	7380760	12760	12760	12760	12760	0
445	20240715	134800	7380760	12760	12760	12760	12760	1
446	20240715	134700	7368000	12780	12780	12780	12780	0
447	20240715	134600	7368000	12780	12770	12780	12770	10
448	20240715	134500	7240290	12760	12760	12760	12760	0
449	20240715	134400	7240290	12760	12760	12760	12760	25
450	20240715	134300	6921290	12760	12760	12760	12760	0
451	20240715	134200	6921290	12760	12760	12760	12760	0
452	20240715	134100	6921290	12760	12760	12760	12760	0
453	20240715	134000	6921290	12760	12760	12760	12760	0
454	20240715	133900	6921290	12760	12760	12760	12760	0
455	20240715	133800	6921290	12760	12760	12760	12760	0
456	20240715	133700	6921290	12760	12760	12760	12760	0
457	20240715	133600	6921290	12760	12760	12760	12760	0
458	20240715	133500	6921290	12760	12760	12760	12760	0
459	20240715	133400	6921290	12760	12760	12760	12760	0
460	20240715	133300	6921290	12760	12760	12760	12760	0
461	20240715	133200	6921290	12760	12760	12760	12760	0
462	20240715	133100	6921290	12760	12760	12760	12760	0
463	20240715	133000	6921290	12760	12760	12760	12760	0
464	20240715	132900	6921290	12760	12760	12760	12760	0
465	20240715	132800	6921290	12760	12760	12760	12760	0
466	20240715	132700	6921290	12760	12760	12760	12760	0
467	20240715	132600	6921290	12760	12760	12760	12760	10
468	20240715	132500	6793690	12770	12770	12770	12770	0
469	20240715	132400	6793690	12770	12770	12770	12770	0
470	20240715	132300	6793690	12770	12770	12770	12770	0
471	20240715	132200	6793690	12770	12770	12770	12770	0
472	20240715	132100	6793690	12770	12770	12770	12770	0
473	20240715	132000	6793690	12770	12770	12770	12770	0
474	20240715	131900	6793690	12770	12770	12770	12770	0
475	20240715	131800	6793690	12770	12770	12770	12770	0
476	20240715	131700	6793690	12770	12770	12770	12770	0
477	20240715	131600	6793690	12770	12770	12770	12770	0
478	20240715	131500	6793690	12770	12770	12770	12770	0
479	20240715	131400	6793690	12770	12770	12770	12770	0
480	20240715	131300	6793690	12770	12770	12770	12770	0
481	20240715	131200	6793690	12770	12770	12770	12770	0
482	20240715	131100	6793690	12770	12770	12770	12770	0
483	20240715	131000	6793690	12770	12770	12770	12770	0
484	20240715	130900	6793690	12770	12770	12770	12770	0
485	20240715	130800	6793690	12770	12770	12770	12770	0
486	20240715	130700	6793690	12770	12770	12770	12770	0
487	20240715	130600	6793690	12770	12770	12770	12770	0
488	20240715	130500	6793690	12770	12770	12770	12770	0
489	20240715	130400	6793690	12770	12770	12770	12770	0
490	20240715	130300	6793690	12770	12740	12770	12740	32
491	20240715	130200	6385680	12740	12740	12740	12740	0
492	20240715	130100	6385680	12740	12740	12740	12740	0
493	20240715	130000	6385680	12740	12740	12740	12740	0
494	20240715	125900	6385680	12740	12740	12740	12740	0
495	20240715	125800	6385680	12740	12740	12740	12740	0
496	20240715	125700	6385680	12740	12740	12740	12740	0
497	20240715	125600	6385680	12740	12740	12740	12740	0
498	20240715	125500	6385680	12740	12740	12740	12740	0
499	20240715	125400	6385680	12740	12740	12740	12740	1
500	20240715	125300	6372940	12710	12710	12710	12710	0
501	20240715	125200	6372940	12710	12710	12710	12710	0
502	20240715	125100	6372940	12710	12710	12710	12710	56
503	20240715	125000	5661180	12710	12710	12710	12710	0
504	20240715	124900	5661180	12710	12710	12710	12710	0
505	20240715	124800	5661180	12710	12710	12710	12710	0
506	20240715	124700	5661180	12710	12710	12710	12710	0
507	20240715	124600	5661180	12710	12710	12710	12710	0
508	20240715	124500	5661180	12710	12710	12710	12710	0
509	20240715	124400	5661180	12710	12710	12710	12710	0
510	20240715	124300	5661180	12710	12710	12710	12710	0
511	20240715	124200	5661180	12710	12710	12710	12710	0
512	20240715	124100	5661180	12710	12710	12710	12710	0
513	20240715	124000	5661180	12710	12710	12710	12710	0
514	20240715	123900	5661180	12710	12710	12710	12710	0
515	20240715	123800	5661180	12710	12710	12710	12710	0
516	20240715	123700	5661180	12710	12710	12710	12710	0
517	20240715	123600	5661180	12710	12710	12710	12710	0
518	20240715	123500	5661180	12710	12710	12710	12710	0
519	20240715	123400	5661180	12710	12710	12710	12710	0
520	20240715	123300	5661180	12710	12710	12710	12710	0
521	20240715	123200	5661180	12710	12710	12710	12710	0
522	20240715	123100	5661180	12710	12710	12710	12710	0
523	20240715	123000	5661180	12710	12710	12710	12710	0
524	20240715	122900	5661180	12710	12710	12710	12710	0
525	20240715	122800	5661180	12710	12710	12710	12710	0
526	20240715	122700	5661180	12710	12710	12710	12710	0
527	20240715	122600	5661180	12710	12710	12710	12710	0
528	20240715	122500	5661180	12710	12710	12710	12710	0
529	20240715	122400	5661180	12710	12710	12710	12710	0
530	20240715	122300	5661180	12710	12710	12710	12710	0
531	20240715	122200	5661180	12710	12710	12710	12710	1
532	20240715	122100	5648470	12670	12670	12670	12670	0
533	20240715	122000	5648470	12670	12670	12670	12670	0
534	20240715	121900	5648470	12670	12670	12670	12670	0
535	20240715	121800	5648470	12670	12670	12670	12670	0
536	20240715	121700	5648470	12670	12670	12670	12670	0
537	20240715	121600	5648470	12670	12670	12670	12670	0
538	20240715	121500	5648470	12670	12670	12670	12670	0
539	20240715	121400	5648470	12670	12670	12670	12670	0
540	20240715	121300	5648470	12670	12670	12670	12670	0
541	20240715	121200	5648470	12670	12670	12670	12670	0
542	20240715	121100	5648470	12670	12670	12670	12670	0
543	20240715	121000	5648470	12670	12670	12670	12670	0
544	20240715	120900	5648470	12670	12670	12670	12670	23
545	20240715	120800	5357060	12710	12710	12710	12710	0
546	20240715	120700	5357060	12710	12710	12710	12710	1
547	20240715	120600	5344350	12660	12660	12660	12660	0
548	20240715	120500	5344350	12660	12660	12660	12660	0
549	20240715	120400	5344350	12660	12660	12660	12660	0
550	20240715	120300	5344350	12660	12660	12660	12660	0
551	20240715	120200	5344350	12660	12660	12660	12660	0
552	20240715	120100	5344350	12660	12660	12660	12660	0
553	20240715	120000	5344350	12660	12660	12660	12660	0
554	20240715	115900	5344350	12660	12660	12660	12660	0
555	20240715	115800	5344350	12660	12660	12660	12660	0
556	20240715	115700	5344350	12660	12660	12660	12660	0
557	20240715	115600	5344350	12660	12660	12660	12660	0
558	20240715	115500	5344350	12660	12660	12660	12660	0
559	20240715	115400	5344350	12660	12660	12660	12660	0
560	20240715	115300	5344350	12660	12660	12660	12660	0
561	20240715	115200	5344350	12660	12660	12660	12660	0
562	20240715	115100	5344350	12660	12660	12660	12660	0
563	20240715	115000	5344350	12660	12660	12660	12660	0
564	20240715	114900	5344350	12660	12660	12660	12660	0
565	20240715	114800	5344350	12660	12660	12660	12660	0
566	20240715	114700	5344350	12660	12660	12660	12660	0
567	20240715	114600	5344350	12660	12660	12660	12660	0
568	20240715	114500	5344350	12660	12660	12660	12660	0
569	20240715	114400	5344350	12660	12660	12660	12660	0
570	20240715	114300	5344350	12660	12660	12660	12660	0
571	20240715	114200	5344350	12660	12660	12660	12660	0
572	20240715	114100	5344350	12660	12660	12660	12660	0
573	20240715	114000	5344350	12660	12660	12660	12660	25
574	20240715	113900	5027850	12660	12660	12660	12660	0
575	20240715	113800	5027850	12660	12660	12660	12660	0
576	20240715	113700	5027850	12660	12660	12660	12660	0
577	20240715	113600	5027850	12660	12660	12660	12660	0
578	20240715	113500	5027850	12660	12660	12660	12660	0
579	20240715	113400	5027850	12660	12660	12660	12660	0
580	20240715	113300	5027850	12660	12660	12660	12660	0
581	20240715	113200	5027850	12660	12660	12660	12660	0
582	20240715	113100	5027850	12660	12660	12660	12660	0
583	20240715	113000	5027850	12660	12660	12660	12660	0
584	20240715	112900	5027850	12660	12660	12660	12660	0
585	20240715	112800	5027850	12660	12660	12660	12660	0
586	20240715	112700	5027850	12660	12660	12660	12660	0
587	20240715	112600	5027850	12660	12660	12660	12660	0
588	20240715	112500	5027850	12660	12660	12660	12660	0
589	20240715	112400	5027850	12660	12660	12660	12660	0
590	20240715	112300	5027850	12660	12660	12660	12660	0
591	20240715	112200	5027850	12660	12660	12660	12660	0
592	20240715	112100	5027850	12660	12660	12660	12660	0
593	20240715	112000	5027850	12660	12660	12660	12660	0
594	20240715	111900	5027850	12660	12660	12660	12660	0
595	20240715	111800	5027850	12660	12660	12660	12660	0
596	20240715	111700	5027850	12660	12660	12660	12660	0
597	20240715	111600	5027850	12660	12660	12660	12660	157
598	20240715	111500	3040230	12660	12660	12660	12660	51
599	20240715	111400	2394570	12660	12660	12660	12660	0
600	20240715	111300	2394570	12660	12660	12660	12660	0
601	20240715	111200	2394570	12660	12660	12660	12660	0
602	20240715	111100	2394570	12660	12660	12660	12660	0
603	20240715	111000	2394570	12660	12660	12660	12660	0
604	20240715	110900	2394570	12660	12660	12660	12660	0
605	20240715	110800	2394570	12660	12660	12660	12660	0
606	20240715	110700	2394570	12660	12660	12660	12660	0
607	20240715	110600	2394570	12660	12660	12660	12660	0
608	20240715	110500	2394570	12660	12660	12660	12660	0
609	20240715	110400	2394570	12660	12660	12660	12660	0
610	20240715	110300	2394570	12660	12660	12660	12660	0
611	20240715	110200	2394570	12660	12660	12660	12660	0
612	20240715	110100	2394570	12660	12660	12660	12660	0
613	20240715	110000	2394570	12660	12660	12660	12660	0
614	20240715	105900	2394570	12660	12660	12660	12660	0
615	20240715	105800	2394570	12660	12660	12660	12660	0
616	20240715	105700	2394570	12660	12660	12660	12660	0
617	20240715	105600	2394570	12660	12660	12660	12660	0
618	20240715	105500	2394570	12660	12660	12660	12660	0
619	20240715	105400	2394570	12660	12660	12660	12660	0
620	20240715	105300	2394570	12660	12660	12660	12660	0
621	20240715	105200	2394570	12660	12660	12660	12660	18
622	20240715	105100	2166690	12650	12650	12650	12650	0
623	20240715	105000	2166690	12650	12650	12650	12650	0
624	20240715	104900	2166690	12650	12650	12650	12650	0
625	20240715	104800	2166690	12650	12650	12650	12650	0
626	20240715	104700	2166690	12650	12650	12650	12650	0
627	20240715	104600	2166690	12650	12650	12650	12650	0
628	20240715	104500	2166690	12650	12650	12650	12650	0
629	20240715	104400	2166690	12650	12650	12650	12650	0
630	20240715	104300	2166690	12650	12650	12650	12650	0
631	20240715	104200	2166690	12650	12650	12650	12650	0
632	20240715	104100	2166690	12650	12650	12650	12650	0
633	20240715	104000	2166690	12650	12650	12650	12650	0
634	20240715	103900	2166690	12650	12650	12650	12650	0
635	20240715	103800	2166690	12650	12650	12650	12650	0
636	20240715	103700	2166690	12650	12650	12650	12650	0
637	20240715	103600	2166690	12650	12650	12650	12650	0
638	20240715	103500	2166690	12650	12650	12650	12650	0
639	20240715	103400	2166690	12650	12650	12650	12650	0
640	20240715	103300	2166690	12650	12650	12650	12650	0
641	20240715	103200	2166690	12650	12650	12650	12650	0
642	20240715	103100	2166690	12650	12650	12650	12650	0
643	20240715	103000	2166690	12650	12650	12650	12650	0
644	20240715	102900	2166690	12650	12650	12650	12650	0
645	20240715	102800	2166690	12650	12650	12650	12650	0
646	20240715	102700	2166690	12650	12650	12650	12650	0
647	20240715	102600	2166690	12650	12650	12650	12650	0
648	20240715	102500	2166690	12650	12650	12650	12650	0
649	20240715	102400	2166690	12650	12650	12650	12650	0
650	20240715	102300	2166690	12650	12650	12650	12650	0
651	20240715	102200	2166690	12650	12650	12650	12650	0
652	20240715	102100	2166690	12650	12650	12650	12650	0
653	20240715	102000	2166690	12650	12650	12650	12650	0
654	20240715	101900	2166690	12650	12650	12650	12650	0
655	20240715	101800	2166690	12650	12650	12650	12650	0
656	20240715	101700	2166690	12650	12650	12650	12650	0
657	20240715	101600	2166690	12650	12650	12650	12650	0
658	20240715	101500	2166690	12650	12650	12650	12650	0
659	20240715	101400	2166690	12650	12660	12660	12650	36
660	20240715	101300	1711190	12710	12710	12710	12710	0
661	20240715	101200	1711190	12710	12710	12710	12710	0
662	20240715	101100	1711190	12710	12710	12710	12710	0
663	20240715	101000	1711190	12710	12710	12710	12710	0
664	20240715	100900	1711190	12710	12710	12710	12710	0
665	20240715	100800	1711190	12710	12710	12710	12710	10
666	20240715	100700	1584090	12710	12710	12710	12710	0
667	20240715	100600	1584090	12710	12710	12710	12710	0
668	20240715	100500	1584090	12710	12710	12710	12710	0
669	20240715	100400	1584090	12710	12710	12710	12710	0
670	20240715	100300	1584090	12710	12710	12710	12710	0
671	20240715	100200	1584090	12710	12710	12710	12710	0
672	20240715	100100	1584090	12710	12710	12710	12710	0
673	20240715	100000	1584090	12710	12710	12710	12710	1
674	20240715	095900	1571380	12710	12710	12710	12710	0
675	20240715	095800	1571380	12710	12710	12710	12710	0
676	20240715	095700	1571380	12710	12710	12710	12710	0
677	20240715	095600	1571380	12710	12710	12710	12710	0
678	20240715	095500	1571380	12710	12710	12710	12710	5
679	20240715	095400	1507830	12720	12720	12720	12720	0
680	20240715	095300	1507830	12720	12720	12720	12720	0
681	20240715	095200	1507830	12720	12720	12720	12720	0
682	20240715	095100	1507830	12720	12720	12720	12720	0
683	20240715	095000	1507830	12720	12720	12720	12720	0
684	20240715	094900	1507830	12720	12720	12720	12720	0
685	20240715	094800	1507830	12720	12720	12720	12720	0
686	20240715	094700	1507830	12720	12720	12720	12720	0
687	20240715	094600	1507830	12720	12720	12720	12720	0
688	20240715	094500	1507830	12720	12720	12720	12720	0
689	20240715	094400	1507830	12720	12720	12720	12720	0
690	20240715	094300	1507830	12720	12720	12720	12720	0
691	20240715	094200	1507830	12720	12720	12720	12720	0
692	20240715	094100	1507830	12720	12720	12720	12720	0
693	20240715	094000	1507830	12720	12720	12720	12720	0
694	20240715	093900	1507830	12720	12720	12720	12720	0
695	20240715	093800	1507830	12720	12720	12720	12720	0
696	20240715	093700	1507830	12720	12720	12720	12720	0
697	20240715	093600	1507830	12720	12720	12720	12720	0
698	20240715	093500	1507830	12720	12720	12720	12720	0
699	20240715	093400	1507830	12720	12720	12720	12720	0
700	20240715	093300	1507830	12720	12720	12720	12720	1
701	20240715	093200	1495110	12650	12650	12650	12650	0
702	20240715	093100	1495110	12650	12650	12650	12650	1
703	20240715	093000	1482460	12650	12650	12650	12650	18
704	20240715	092900	1254760	12650	12650	12650	12650	0
705	20240715	092800	1254760	12650	12650	12650	12650	0
706	20240715	092700	1254760	12650	12650	12650	12650	0
707	20240715	092600	1254760	12650	12730	12730	12650	2
708	20240715	092500	1229380	12650	12650	12650	12650	0
709	20240715	092400	1229380	12650	12650	12650	12650	1
710	20240715	092300	1216730	12650	12650	12650	12650	3
711	20240715	092200	1178780	12650	12650	12650	12650	0
712	20240715	092100	1178780	12650	12650	12650	12650	1
713	20240715	092000	1166130	12650	12650	12650	12650	18
714	20240715	091900	938430	12650	12650	12650	12650	0
715	20240715	091800	938430	12650	12650	12650	12650	0
716	20240715	091700	938430	12650	12660	12660	12650	12
717	20240715	091600	786610	12750	12750	12750	12750	0
718	20240715	091500	786610	12750	12750	12750	12750	0
719	20240715	091400	786610	12750	12660	12750	12660	3
720	20240715	091300	748540	12660	12660	12660	12660	1
721	20240715	091200	735880	12660	12660	12660	12660	0
722	20240715	091100	735880	12660	12660	12660	12660	9
723	20240715	091000	621940	12660	12660	12660	12660	9
724	20240715	090900	508000	12700	12700	12700	12700	0
725	20240715	090800	508000	12700	12700	12700	12700	39
726	20240715	090700	12700	12700	12700	12700	12700	0
727	20240715	090600	12700	12700	12700	12700	12700	0
728	20240715	090500	12700	12700	12700	12700	12700	0
729	20240715	090400	12700	12700	12700	12700	12700	1
730	20240715	090300	0	12740	12740	12740	12740	0
731	20240715	090200	0	12740	12740	12740	12740	0
732	20240715	090100	0	12740	12740	12740	12740	0
733	20240715	090000	0	12740	12740	12740	12740	0