KissMeData/169670/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	203700	24900720	12650	12650	12650	12650	365
3	20240705	203600	24900720	12650	12650	12650	12650	0
4	20240705	203500	24900720	12650	12650	12650	12650	0
5	20240705	203400	24900720	12650	12650	12650	12650	0
6	20240705	203300	24900720	12650	12650	12650	12650	0
7	20240705	203200	24900720	12650	12650	12650	12650	0
8	20240705	203100	24900720	12650	12650	12650	12650	0
9	20240705	203000	24900720	12650	12650	12650	12650	0
10	20240705	202900	24900720	12650	12650	12650	12650	0
11	20240705	202800	24900720	12650	12650	12650	12650	0
12	20240705	202700	24900720	12650	12650	12650	12650	0
13	20240705	202600	24900720	12650	12650	12650	12650	0
14	20240705	202500	24900720	12650	12650	12650	12650	0
15	20240705	202400	24900720	12650	12650	12650	12650	0
16	20240705	202300	24900720	12650	12650	12650	12650	0
17	20240705	202200	24900720	12650	12650	12650	12650	0
18	20240705	202100	24900720	12650	12650	12650	12650	0
19	20240705	202000	24900720	12650	12650	12650	12650	0
20	20240705	201900	24900720	12650	12650	12650	12650	0
21	20240705	201800	24900720	12650	12650	12650	12650	0
22	20240705	201700	24900720	12650	12650	12650	12650	0
23	20240705	201600	24900720	12650	12650	12650	12650	0
24	20240705	201500	24900720	12650	12650	12650	12650	0
25	20240705	201400	24900720	12650	12650	12650	12650	0
26	20240705	201300	24900720	12650	12650	12650	12650	0
27	20240705	201200	24900720	12650	12650	12650	12650	0
28	20240705	201100	24900720	12650	12650	12650	12650	0
29	20240705	201000	24900720	12650	12650	12650	12650	0
30	20240705	200900	24900720	12650	12650	12650	12650	0
31	20240705	200800	24900720	12650	12650	12650	12650	0
32	20240705	200700	24900720	12650	12650	12650	12650	365
33	20240705	200600	24900720	12650	12650	12650	12650	0
34	20240705	200500	24900720	12650	12650	12650	12650	0
35	20240705	200400	24900720	12650	12650	12650	12650	0
36	20240705	200300	24900720	12650	12650	12650	12650	0
37	20240705	200200	24900720	12650	12650	12650	12650	0
38	20240705	200100	24900720	12650	12650	12650	12650	0
39	20240705	200000	24900720	12650	12650	12650	12650	0
40	20240705	195900	24900720	12650	12650	12650	12650	0
41	20240705	195800	24900720	12650	12650	12650	12650	0
42	20240705	195700	24900720	12650	12650	12650	12650	0
43	20240705	195600	24900720	12650	12650	12650	12650	0
44	20240705	195500	24900720	12650	12650	12650	12650	0
45	20240705	195400	24900720	12650	12650	12650	12650	0
46	20240705	195300	24900720	12650	12650	12650	12650	0
47	20240705	195200	24900720	12650	12650	12650	12650	0
48	20240705	195100	24900720	12650	12650	12650	12650	0
49	20240705	195000	24900720	12650	12650	12650	12650	0
50	20240705	194900	24900720	12650	12650	12650	12650	0
51	20240705	194800	24900720	12650	12650	12650	12650	0
52	20240705	194700	24900720	12650	12650	12650	12650	0
53	20240705	194600	24900720	12650	12650	12650	12650	0
54	20240705	194500	24900720	12650	12650	12650	12650	0
55	20240705	194400	24900720	12650	12650	12650	12650	0
56	20240705	194300	24900720	12650	12650	12650	12650	0
57	20240705	194200	24900720	12650	12650	12650	12650	0
58	20240705	194100	24900720	12650	12650	12650	12650	0
59	20240705	194000	24900720	12650	12650	12650	12650	0
60	20240705	193900	24900720	12650	12650	12650	12650	0
61	20240705	193800	24900720	12650	12650	12650	12650	0
62	20240705	193700	24900720	12650	12650	12650	12650	365
63	20240705	193600	24900720	12650	12650	12650	12650	0
64	20240705	193500	24900720	12650	12650	12650	12650	0
65	20240705	193400	24900720	12650	12650	12650	12650	0
66	20240705	193300	24900720	12650	12650	12650	12650	0
67	20240705	193200	24900720	12650	12650	12650	12650	0
68	20240705	193100	24900720	12650	12650	12650	12650	0
69	20240705	193000	24900720	12650	12650	12650	12650	0
70	20240705	192900	24900720	12650	12650	12650	12650	0
71	20240705	192800	24900720	12650	12650	12650	12650	0
72	20240705	192700	24900720	12650	12650	12650	12650	0
73	20240705	192600	24900720	12650	12650	12650	12650	0
74	20240705	192500	24900720	12650	12650	12650	12650	0
75	20240705	192400	24900720	12650	12650	12650	12650	0
76	20240705	192300	24900720	12650	12650	12650	12650	0
77	20240705	192200	24900720	12650	12650	12650	12650	0
78	20240705	192100	24900720	12650	12650	12650	12650	0
79	20240705	192000	24900720	12650	12650	12650	12650	0
80	20240705	191900	24900720	12650	12650	12650	12650	0
81	20240705	191800	24900720	12650	12650	12650	12650	0
82	20240705	191700	24900720	12650	12650	12650	12650	0
83	20240705	191600	24900720	12650	12650	12650	12650	0
84	20240705	191500	24900720	12650	12650	12650	12650	0
85	20240705	191400	24900720	12650	12650	12650	12650	0
86	20240705	191300	24900720	12650	12650	12650	12650	0
87	20240705	191200	24900720	12650	12650	12650	12650	0
88	20240705	191100	24900720	12650	12650	12650	12650	0
89	20240705	191000	24900720	12650	12650	12650	12650	0
90	20240705	190900	24900720	12650	12650	12650	12650	0
91	20240705	190800	24900720	12650	12650	12650	12650	0
92	20240705	190700	24900720	12650	12650	12650	12650	365
93	20240705	190600	24900720	12650	12650	12650	12650	0
94	20240705	190500	24900720	12650	12650	12650	12650	0
95	20240705	190400	24900720	12650	12650	12650	12650	0
96	20240705	190300	24900720	12650	12650	12650	12650	0
97	20240705	190200	24900720	12650	12650	12650	12650	0
98	20240705	190100	24900720	12650	12650	12650	12650	0
99	20240705	190000	24900720	12650	12650	12650	12650	0
100	20240705	185900	24900720	12650	12650	12650	12650	0
101	20240705	185800	24900720	12650	12650	12650	12650	0
102	20240705	185700	24900720	12650	12650	12650	12650	0
103	20240705	185600	24900720	12650	12650	12650	12650	0
104	20240705	185500	24900720	12650	12650	12650	12650	0
105	20240705	185400	24900720	12650	12650	12650	12650	0
106	20240705	185300	24900720	12650	12650	12650	12650	0
107	20240705	185200	24900720	12650	12650	12650	12650	0
108	20240705	185100	24900720	12650	12650	12650	12650	0
109	20240705	185000	24900720	12650	12650	12650	12650	0
110	20240705	184900	24900720	12650	12650	12650	12650	0
111	20240705	184800	24900720	12650	12650	12650	12650	0
112	20240705	184700	24900720	12650	12650	12650	12650	0
113	20240705	184600	24900720	12650	12650	12650	12650	0
114	20240705	184500	24900720	12650	12650	12650	12650	0
115	20240705	184400	24900720	12650	12650	12650	12650	0
116	20240705	184300	24900720	12650	12650	12650	12650	0
117	20240705	184200	24900720	12650	12650	12650	12650	0
118	20240705	184100	24900720	12650	12650	12650	12650	0
119	20240705	184000	24900720	12650	12650	12650	12650	0
120	20240705	183900	24900720	12650	12650	12650	12650	0
121	20240705	183800	24900720	12650	12650	12650	12650	0
122	20240705	183700	24900720	12650	12650	12650	12650	365
123	20240705	183600	24900720	12650	12650	12650	12650	0
124	20240705	183500	24900720	12650	12650	12650	12650	0
125	20240705	183400	24900720	12650	12650	12650	12650	0
126	20240705	183300	24900720	12650	12650	12650	12650	0
127	20240705	183200	24900720	12650	12650	12650	12650	0
128	20240705	183100	24900720	12650	12650	12650	12650	0
129	20240705	183000	24900720	12650	12650	12650	12650	0
130	20240705	182900	24900720	12650	12650	12650	12650	0
131	20240705	182800	24900720	12650	12650	12650	12650	0
132	20240705	182700	24900720	12650	12650	12650	12650	0
133	20240705	182600	24900720	12650	12650	12650	12650	0
134	20240705	182500	24900720	12650	12650	12650	12650	0
135	20240705	182400	24900720	12650	12650	12650	12650	0
136	20240705	182300	24900720	12650	12650	12650	12650	0
137	20240705	182200	24900720	12650	12650	12650	12650	0
138	20240705	182100	24900720	12650	12650	12650	12650	0
139	20240705	182000	24900720	12650	12650	12650	12650	0
140	20240705	181900	24900720	12650	12650	12650	12650	0
141	20240705	181800	24900720	12650	12650	12650	12650	0
142	20240705	181700	24900720	12650	12650	12650	12650	0
143	20240705	181600	24900720	12650	12650	12650	12650	0
144	20240705	181500	24900720	12650	12650	12650	12650	0
145	20240705	181400	24900720	12650	12650	12650	12650	0
146	20240705	181300	24900720	12650	12650	12650	12650	0
147	20240705	181200	24900720	12650	12650	12650	12650	0
148	20240705	181100	24900720	12650	12650	12650	12650	0
149	20240705	181000	24900720	12650	12650	12650	12650	0
150	20240705	180900	24900720	12650	12650	12650	12650	0
151	20240705	180800	24900720	12650	12650	12650	12650	0
152	20240705	180700	24900720	12650	12650	12650	12650	365
153	20240705	180600	24900720	12650	12650	12650	12650	0
154	20240705	180500	24900720	12650	12650	12650	12650	0
155	20240705	180400	24900720	12650	12650	12650	12650	0
156	20240705	180300	24900720	12650	12650	12650	12650	0
157	20240705	180200	24900720	12650	12650	12650	12650	0
158	20240705	180100	24900720	12650	12650	12650	12650	0
159	20240705	180000	24900720	12650	12650	12650	12650	0
160	20240705	175900	24900720	12650	12650	12650	12650	0
161	20240705	175800	24900720	12650	12650	12650	12650	0
162	20240705	175700	24900720	12650	12650	12650	12650	0
163	20240705	175600	24900720	12650	12650	12650	12650	0
164	20240705	175500	24900720	12650	12650	12650	12650	0
165	20240705	175400	24900720	12650	12650	12650	12650	0
166	20240705	175300	24900720	12650	12650	12650	12650	0
167	20240705	175200	24900720	12650	12650	12650	12650	0
168	20240705	175100	24900720	12650	12650	12650	12650	0
169	20240705	175000	24900720	12650	12650	12650	12650	0
170	20240705	174900	24900720	12650	12650	12650	12650	0
171	20240705	174800	24900720	12650	12650	12650	12650	0
172	20240705	174700	24900720	12650	12650	12650	12650	0
173	20240705	174600	24900720	12650	12650	12650	12650	0
174	20240705	174500	24900720	12650	12650	12650	12650	0
175	20240705	174400	24900720	12650	12650	12650	12650	0
176	20240705	174300	24900720	12650	12650	12650	12650	0
177	20240705	174200	24900720	12650	12650	12650	12650	0
178	20240705	174100	24900720	12650	12650	12650	12650	0
179	20240705	174000	24900720	12650	12650	12650	12650	0
180	20240705	173900	24900720	12650	12650	12650	12650	0
181	20240705	173800	24900720	12650	12650	12650	12650	0
182	20240705	173700	24900720	12650	12650	12650	12650	365
183	20240705	173600	24900720	12650	12650	12650	12650	0
184	20240705	173500	24900720	12650	12650	12650	12650	0
185	20240705	173400	24900720	12650	12650	12650	12650	0
186	20240705	173300	24900720	12650	12650	12650	12650	0
187	20240705	173200	24900720	12650	12650	12650	12650	0
188	20240705	173100	24900720	12650	12650	12650	12650	0
189	20240705	173000	24900720	12650	12650	12650	12650	0
190	20240705	172900	24900720	12650	12650	12650	12650	0
191	20240705	172800	24900720	12650	12650	12650	12650	0
192	20240705	172700	24900720	12650	12650	12650	12650	0
193	20240705	172600	24900720	12650	12650	12650	12650	0
194	20240705	172500	24900720	12650	12650	12650	12650	0
195	20240705	172400	24900720	12650	12650	12650	12650	0
196	20240705	172300	24900720	12650	12650	12650	12650	0
197	20240705	172200	24900720	12650	12650	12650	12650	0
198	20240705	172100	24900720	12650	12650	12650	12650	0
199	20240705	172000	24900720	12650	12650	12650	12650	0
200	20240705	171900	24900720	12650	12650	12650	12650	0
201	20240705	171800	24900720	12650	12650	12650	12650	0
202	20240705	171700	24900720	12650	12650	12650	12650	0
203	20240705	171600	24900720	12650	12650	12650	12650	0
204	20240705	171500	24900720	12650	12650	12650	12650	0
205	20240705	171400	24900720	12650	12650	12650	12650	0
206	20240705	171300	24900720	12650	12650	12650	12650	0
207	20240705	171200	24900720	12650	12650	12650	12650	0
208	20240705	171100	24900720	12650	12650	12650	12650	0
209	20240705	171000	24900720	12650	12650	12650	12650	0
210	20240705	170900	24900720	12650	12650	12650	12650	0
211	20240705	170800	24900720	12650	12650	12650	12650	0
212	20240705	170700	24900720	12650	12650	12650	12650	365
213	20240705	170600	24900720	12650	12650	12650	12650	0
214	20240705	170500	24900720	12650	12650	12650	12650	0
215	20240705	170400	24900720	12650	12650	12650	12650	0
216	20240705	170300	24900720	12650	12650	12650	12650	0
217	20240705	170200	24900720	12650	12650	12650	12650	0
218	20240705	170100	24900720	12650	12650	12650	12650	0
219	20240705	170000	24900720	12650	12650	12650	12650	0
220	20240705	165900	24900720	12650	12650	12650	12650	0
221	20240705	165800	24900720	12650	12650	12650	12650	0
222	20240705	165700	24900720	12650	12650	12650	12650	0
223	20240705	165600	24900720	12650	12650	12650	12650	0
224	20240705	165500	24900720	12650	12650	12650	12650	0
225	20240705	165400	24900720	12650	12650	12650	12650	0
226	20240705	165300	24900720	12650	12650	12650	12650	0
227	20240705	165200	24900720	12650	12650	12650	12650	0
228	20240705	165100	24900720	12650	12650	12650	12650	0
229	20240705	165000	24900720	12650	12650	12650	12650	0
230	20240705	164900	24900720	12650	12650	12650	12650	0
231	20240705	164800	24900720	12650	12650	12650	12650	0
232	20240705	164700	24900720	12650	12650	12650	12650	0
233	20240705	164600	24900720	12650	12650	12650	12650	0
234	20240705	164500	24900720	12650	12650	12650	12650	0
235	20240705	164400	24900720	12650	12650	12650	12650	0
236	20240705	164300	24900720	12650	12650	12650	12650	0
237	20240705	164200	24900720	12650	12650	12650	12650	0
238	20240705	164100	24900720	12650	12650	12650	12650	0
239	20240705	164000	24900720	12650	12650	12650	12650	0
240	20240705	163900	24900720	12650	12650	12650	12650	0
241	20240705	163800	24900720	12650	12650	12650	12650	0
242	20240705	163700	24900720	12650	12650	12650	12650	365
243	20240705	163600	24900720	12650	12650	12650	12650	0
244	20240705	163500	24900720	12650	12650	12650	12650	0
245	20240705	163400	24900720	12650	12650	12650	12650	0
246	20240705	163300	24900720	12650	12650	12650	12650	0
247	20240705	163200	24900720	12650	12650	12650	12650	0
248	20240705	163100	24900720	12650	12650	12650	12650	0
249	20240705	163000	24900720	12650	12650	12650	12650	0
250	20240705	162900	24900720	12650	12650	12650	12650	0
251	20240705	162800	24900720	12650	12650	12650	12650	0
252	20240705	162700	24900720	12650	12650	12650	12650	0
253	20240705	162600	24900720	12650	12650	12650	12650	0
254	20240705	162500	24900720	12650	12650	12650	12650	0
255	20240705	162400	24900720	12650	12650	12650	12650	0
256	20240705	162300	24900720	12650	12650	12650	12650	0
257	20240705	162200	24900720	12650	12650	12650	12650	0
258	20240705	162100	24900720	12650	12650	12650	12650	0
259	20240705	162000	24900720	12650	12650	12650	12650	0
260	20240705	161900	24900720	12650	12650	12650	12650	0
261	20240705	161800	24900720	12650	12650	12650	12650	0
262	20240705	161700	24900720	12650	12650	12650	12650	0
263	20240705	161600	24900720	12650	12650	12650	12650	0
264	20240705	161500	24900720	12650	12650	12650	12650	0
265	20240705	161400	24900720	12650	12650	12650	12650	0
266	20240705	161300	24900720	12650	12650	12650	12650	0
267	20240705	161200	24900720	12650	12650	12650	12650	0
268	20240705	161100	24900720	12650	12650	12650	12650	0
269	20240705	161000	24900720	12650	12650	12650	12650	0
270	20240705	160900	24900720	12650	12650	12650	12650	0
271	20240705	160800	24900720	12650	12650	12650	12650	0
272	20240705	160700	24900720	12650	12650	12650	12650	365
273	20240705	160600	24900720	12650	12650	12650	12650	0
274	20240705	160500	24900720	12650	12650	12650	12650	0
275	20240705	160400	24900720	12650	12650	12650	12650	0
276	20240705	160300	24900720	12650	12650	12650	12650	0
277	20240705	160200	24900720	12650	12650	12650	12650	0
278	20240705	160100	24900720	12650	12650	12650	12650	0
279	20240705	160000	24900720	12650	12650	12650	12650	0
280	20240705	155900	24900720	12650	12650	12650	12650	0
281	20240705	155800	24900720	12650	12650	12650	12650	0
282	20240705	155700	24900720	12650	12650	12650	12650	0
283	20240705	155600	24900720	12650	12650	12650	12650	0
284	20240705	155500	24900720	12650	12650	12650	12650	0
285	20240705	155400	24900720	12650	12650	12650	12650	0
286	20240705	155300	24900720	12650	12650	12650	12650	0
287	20240705	155200	24900720	12650	12650	12650	12650	0
288	20240705	155100	24900720	12650	12650	12650	12650	0
289	20240705	155000	24900720	12650	12650	12650	12650	0
290	20240705	154900	24900720	12650	12650	12650	12650	0
291	20240705	154800	24900720	12650	12650	12650	12650	0
292	20240705	154700	24900720	12650	12650	12650	12650	0
293	20240705	154600	24900720	12650	12650	12650	12650	0
294	20240705	154500	24900720	12650	12650	12650	12650	0
295	20240705	154400	24900720	12650	12650	12650	12650	0
296	20240705	154300	24900720	12650	12650	12650	12650	0
297	20240705	154200	24900720	12650	12650	12650	12650	0
298	20240705	154100	24900720	12650	12650	12650	12650	0
299	20240705	154000	24900720	12650	12650	12650	12650	0
300	20240705	153900	24900720	12650	12650	12650	12650	0
301	20240705	153800	24900720	12650	12650	12650	12650	0
302	20240705	153700	24900720	12650	12650	12650	12650	365
303	20240705	153600	24900720	12650	12650	12650	12650	0
304	20240705	153500	24900720	12650	12650	12650	12650	0
305	20240705	153400	24900720	12650	12650	12650	12650	0
306	20240705	153300	24900720	12650	12650	12650	12650	0
307	20240705	153200	24900720	12650	12650	12650	12650	0
308	20240705	153100	24900720	12650	12650	12650	12650	0
309	20240705	153000	24900720	12650	12650	12650	12650	365
310	20240705	152900	20283470	12690	12690	12690	12690	0
311	20240705	152800	20283470	12690	12690	12690	12690	0
312	20240705	152700	20283470	12690	12690	12690	12690	0
313	20240705	152600	20283470	12690	12690	12690	12690	0
314	20240705	152500	20283470	12690	12690	12690	12690	0
315	20240705	152400	20283470	12690	12690	12690	12690	0
316	20240705	152300	20283470	12690	12690	12690	12690	0
317	20240705	152200	20283470	12690	12690	12690	12690	0
318	20240705	152100	20283470	12690	12690	12690	12690	0
319	20240705	152000	20283470	12690	12690	12690	12690	0
320	20240705	151900	20283470	12690	12690	12690	12690	0
321	20240705	151800	20283470	12690	12690	12690	12690	0
322	20240705	151700	20283470	12690	12690	12690	12690	0
323	20240705	151600	20283470	12690	12690	12690	12690	0
324	20240705	151500	20283470	12690	12690	12690	12690	0
325	20240705	151400	20283470	12690	12690	12690	12690	0
326	20240705	151300	20283470	12690	12690	12690	12690	0
327	20240705	151200	20283470	12690	12690	12690	12690	0
328	20240705	151100	20283470	12690	12690	12690	12690	1
329	20240705	151000	20270780	12410	12410	12410	12410	0
330	20240705	150900	20270780	12410	12410	12410	12410	0
331	20240705	150800	20270780	12410	12410	12410	12410	0
332	20240705	150700	20270780	12410	12410	12410	12410	0
333	20240705	150600	20270780	12410	12410	12410	12410	0
334	20240705	150500	20270780	12410	12410	12410	12410	0
335	20240705	150400	20270780	12410	12410	12410	12410	0
336	20240705	150300	20270780	12410	12410	12410	12410	0
337	20240705	150200	20270780	12410	12410	12410	12410	0
338	20240705	150100	20270780	12410	12410	12410	12410	0
339	20240705	150000	20270780	12410	12410	12410	12410	0
340	20240705	145900	20270780	12410	12410	12410	12410	0
341	20240705	145800	20270780	12410	12410	12410	12410	0
342	20240705	145700	20270780	12410	12410	12410	12410	0
343	20240705	145600	20270780	12410	12410	12410	12410	0
344	20240705	145500	20270780	12410	12410	12410	12410	0
345	20240705	145400	20270780	12410	12410	12410	12410	1
346	20240705	145300	20258370	12690	12690	12690	12690	0
347	20240705	145200	20258370	12690	12690	12690	12690	0
348	20240705	145100	20258370	12690	12690	12690	12690	0
349	20240705	145000	20258370	12690	12690	12690	12690	0
350	20240705	144900	20258370	12690	12690	12690	12690	0
351	20240705	144800	20258370	12690	12690	12690	12690	10
352	20240705	144700	20131470	12350	12350	12350	12350	0
353	20240705	144600	20131470	12350	12350	12350	12350	0
354	20240705	144500	20131470	12350	12350	12350	12350	0
355	20240705	144400	20131470	12350	12350	12350	12350	0
356	20240705	144300	20131470	12350	12350	12350	12350	0
357	20240705	144200	20131470	12350	12350	12350	12350	0
358	20240705	144100	20131470	12350	12350	12350	12350	0
359	20240705	144000	20131470	12350	12350	12350	12350	0
360	20240705	143900	20131470	12350	12350	12350	12350	0
361	20240705	143800	20131470	12350	12350	12350	12350	0
362	20240705	143700	20131470	12350	12350	12350	12350	0
363	20240705	143600	20131470	12350	12350	12350	12350	0
364	20240705	143500	20131470	12350	12350	12350	12350	0
365	20240705	143400	20131470	12350	12350	12350	12350	1
366	20240705	143300	20119120	12840	12840	12840	12840	0
367	20240705	143200	20119120	12840	12840	12840	12840	0
368	20240705	143100	20119120	12840	12840	12840	12840	0
369	20240705	143000	20119120	12840	12840	12840	12840	0
370	20240705	142900	20119120	12840	12840	12840	12840	0
371	20240705	142800	20119120	12840	12840	12840	12840	0
372	20240705	142700	20119120	12840	12840	12840	12840	0
373	20240705	142600	20119120	12840	12840	12840	12840	0
374	20240705	142500	20119120	12840	12840	12840	12840	0
375	20240705	142400	20119120	12840	12840	12840	12840	0
376	20240705	142300	20119120	12840	12840	12840	12840	0
377	20240705	142200	20119120	12840	12840	12840	12840	0
378	20240705	142100	20119120	12840	12840	12840	12840	0
379	20240705	142000	20119120	12840	12840	12840	12840	0
380	20240705	141900	20119120	12840	12840	12840	12840	0
381	20240705	141800	20119120	12840	12840	12840	12840	0
382	20240705	141700	20119120	12840	12840	12840	12840	0
383	20240705	141600	20119120	12840	12840	12840	12840	0
384	20240705	141500	20119120	12840	12840	12840	12840	0
385	20240705	141400	20119120	12840	12840	12840	12840	0
386	20240705	141300	20119120	12840	12840	12840	12840	0
387	20240705	141200	20119120	12840	12840	12840	12840	0
388	20240705	141100	20119120	12840	12840	12840	12840	0
389	20240705	141000	20119120	12840	12840	12840	12840	0
390	20240705	140900	20119120	12840	12840	12840	12840	0
391	20240705	140800	20119120	12840	12840	12840	12840	0
392	20240705	140700	20119120	12840	12840	12840	12840	0
393	20240705	140600	20119120	12840	12840	12840	12840	0
394	20240705	140500	20119120	12840	12840	12840	12840	0
395	20240705	140400	20119120	12840	12840	12840	12840	0
396	20240705	140300	20119120	12840	12840	12840	12840	0
397	20240705	140200	20119120	12840	12840	12840	12840	0
398	20240705	140100	20119120	12840	12840	12840	12840	0
399	20240705	140000	20119120	12840	12840	12840	12840	0
400	20240705	135900	20119120	12840	12840	12840	12840	0
401	20240705	135800	20119120	12840	12840	12840	12840	0
402	20240705	135700	20119120	12840	12840	12840	12840	0
403	20240705	135600	20119120	12840	12840	12840	12840	0
404	20240705	135500	20119120	12840	12840	12840	12840	0
405	20240705	135400	20119120	12840	12840	12840	12840	0
406	20240705	135300	20119120	12840	12840	12840	12840	0
407	20240705	135200	20119120	12840	12840	12840	12840	0
408	20240705	135100	20119120	12840	12840	12840	12840	0
409	20240705	135000	20119120	12840	12840	12840	12840	0
410	20240705	134900	20119120	12840	12840	12840	12840	0
411	20240705	134800	20119120	12840	12840	12840	12840	0
412	20240705	134700	20119120	12840	12840	12840	12840	0
413	20240705	134600	20119120	12840	12840	12840	12840	0
414	20240705	134500	20119120	12840	12840	12840	12840	0
415	20240705	134400	20119120	12840	12840	12840	12840	0
416	20240705	134300	20119120	12840	12840	12840	12840	0
417	20240705	134200	20119120	12840	12840	12840	12840	0
418	20240705	134100	20119120	12840	12840	12840	12840	0
419	20240705	134000	20119120	12840	12840	12840	12840	0
420	20240705	133900	20119120	12840	12840	12840	12840	0
421	20240705	133800	20119120	12840	12840	12840	12840	0
422	20240705	133700	20119120	12840	12840	12840	12840	0
423	20240705	133600	20119120	12840	12840	12840	12840	0
424	20240705	133500	20119120	12840	12840	12840	12840	0
425	20240705	133400	20119120	12840	12840	12840	12840	0
426	20240705	133300	20119120	12840	12840	12840	12840	0
427	20240705	133200	20119120	12840	12840	12840	12840	0
428	20240705	133100	20119120	12840	12840	12840	12840	0
429	20240705	133000	20119120	12840	12840	12840	12840	0
430	20240705	132900	20119120	12840	12840	12840	12840	0
431	20240705	132800	20119120	12840	12840	12840	12840	0
432	20240705	132700	20119120	12840	12840	12840	12840	0
433	20240705	132600	20119120	12840	12840	12840	12840	0
434	20240705	132500	20119120	12840	12840	12840	12840	0
435	20240705	132400	20119120	12840	12840	12840	12840	0
436	20240705	132300	20119120	12840	12840	12840	12840	0
437	20240705	132200	20119120	12840	12840	12840	12840	1
438	20240705	132100	20106280	12340	12340	12340	12340	0
439	20240705	132000	20106280	12340	12340	12340	12340	0
440	20240705	131900	20106280	12340	12340	12340	12340	0
441	20240705	131800	20106280	12340	12340	12340	12340	0
442	20240705	131700	20106280	12340	12340	12340	12340	0
443	20240705	131600	20106280	12340	12340	12340	12340	0
444	20240705	131500	20106280	12340	12340	12340	12340	0
445	20240705	131400	20106280	12340	12340	12340	12340	0
446	20240705	131300	20106280	12340	12340	12340	12340	226
447	20240705	131200	17317440	12340	12340	12340	12340	264
448	20240705	131100	14059680	12340	12340	12340	12340	50
449	20240705	131000	13442680	12840	12840	12840	12840	0
450	20240705	130900	13442680	12840	12840	12840	12840	0
451	20240705	130800	13442680	12840	12840	12840	12840	0
452	20240705	130700	13442680	12840	12840	12840	12840	0
453	20240705	130600	13442680	12840	12840	12840	12840	1
454	20240705	130500	13429840	12310	12310	12310	12310	0
455	20240705	130400	13429840	12310	12310	12310	12310	0
456	20240705	130300	13429840	12310	12310	12310	12310	0
457	20240705	130200	13429840	12310	12310	12310	12310	0
458	20240705	130100	13429840	12310	12310	12310	12310	0
459	20240705	130000	13429840	12310	12310	12310	12310	0
460	20240705	125900	13429840	12310	12310	12310	12310	0
461	20240705	125800	13429840	12310	12310	12310	12310	0
462	20240705	125700	13429840	12310	12310	12310	12310	0
463	20240705	125600	13429840	12310	12310	12310	12310	0
464	20240705	125500	13429840	12310	12310	12310	12310	0
465	20240705	125400	13429840	12310	12310	12310	12310	0
466	20240705	125300	13429840	12310	12310	12310	12310	0
467	20240705	125200	13429840	12310	12310	12310	12310	0
468	20240705	125100	13429840	12310	12310	12310	12310	0
469	20240705	125000	13429840	12310	12310	12310	12310	0
470	20240705	124900	13429840	12310	12310	12310	12310	0
471	20240705	124800	13429840	12310	12310	12310	12310	0
472	20240705	124700	13429840	12310	12310	12310	12310	0
473	20240705	124600	13429840	12310	12310	12310	12310	0
474	20240705	124500	13429840	12310	12310	12310	12310	0
475	20240705	124400	13429840	12310	12310	12310	12310	0
476	20240705	124300	13429840	12310	12310	12310	12310	0
477	20240705	124200	13429840	12310	12310	12310	12310	0
478	20240705	124100	13429840	12310	12310	12310	12310	0
479	20240705	124000	13429840	12310	12310	12310	12310	0
480	20240705	123900	13429840	12310	12310	12310	12310	0
481	20240705	123800	13429840	12310	12310	12310	12310	0
482	20240705	123700	13429840	12310	12310	12310	12310	0
483	20240705	123600	13429840	12310	12310	12310	12310	0
484	20240705	123500	13429840	12310	12310	12310	12310	0
485	20240705	123400	13429840	12310	12310	12310	12310	0
486	20240705	123300	13429840	12310	12310	12310	12310	0
487	20240705	123200	13429840	12310	12310	12310	12310	0
488	20240705	123100	13429840	12310	12310	12310	12310	0
489	20240705	123000	13429840	12310	12310	12310	12310	0
490	20240705	122900	13429840	12310	12310	12310	12310	0
491	20240705	122800	13429840	12310	12310	12310	12310	0
492	20240705	122700	13429840	12310	12310	12310	12310	0
493	20240705	122600	13429840	12310	12310	12310	12310	0
494	20240705	122500	13429840	12310	12310	12310	12310	0
495	20240705	122400	13429840	12310	12310	12310	12310	0
496	20240705	122300	13429840	12310	12310	12310	12310	0
497	20240705	122200	13429840	12310	12310	12310	12310	0
498	20240705	122100	13429840	12310	12310	12310	12310	1
499	20240705	122000	13417530	12840	12840	12840	12840	0
500	20240705	121900	13417530	12840	12840	12840	12840	1
501	20240705	121800	13404690	12500	12510	12510	12500	434
502	20240705	121700	7979350	12880	12880	12880	12880	0
503	20240705	121600	7979350	12880	12880	12880	12880	0
504	20240705	121500	7979350	12880	12880	12880	12880	0
505	20240705	121400	7979350	12880	12880	12880	12880	0
506	20240705	121300	7979350	12880	12880	12880	12880	0
507	20240705	121200	7979350	12880	12880	12880	12880	0
508	20240705	121100	7979350	12880	12880	12880	12880	0
509	20240705	121000	7979350	12880	12880	12880	12880	0
510	20240705	120900	7979350	12880	12880	12880	12880	0
511	20240705	120800	7979350	12880	12880	12880	12880	0
512	20240705	120700	7979350	12880	12880	12880	12880	0
513	20240705	120600	7979350	12880	12880	12880	12880	0
514	20240705	120500	7979350	12880	12880	12880	12880	0
515	20240705	120400	7979350	12880	12880	12880	12880	0
516	20240705	120300	7979350	12880	12880	12880	12880	0
517	20240705	120200	7979350	12880	12880	12880	12880	0
518	20240705	120100	7979350	12880	12880	12880	12880	0
519	20240705	120000	7979350	12880	12880	12880	12880	0
520	20240705	115900	7979350	12880	12880	12880	12880	0
521	20240705	115800	7979350	12880	12880	12880	12880	0
522	20240705	115700	7979350	12880	12880	12880	12880	0
523	20240705	115600	7979350	12880	12880	12880	12880	0
524	20240705	115500	7979350	12880	12880	12880	12880	0
525	20240705	115400	7979350	12880	12880	12880	12880	0
526	20240705	115300	7979350	12880	12880	12880	12880	0
527	20240705	115200	7979350	12880	12880	12880	12880	0
528	20240705	115100	7979350	12880	12880	12880	12880	0
529	20240705	115000	7979350	12880	12880	12880	12880	0
530	20240705	114900	7979350	12880	12880	12880	12880	0
531	20240705	114800	7979350	12880	12880	12880	12880	0
532	20240705	114700	7979350	12880	12880	12880	12880	0
533	20240705	114600	7979350	12880	12880	12880	12880	0
534	20240705	114500	7979350	12880	12880	12880	12880	0
535	20240705	114400	7979350	12880	12880	12880	12880	0
536	20240705	114300	7979350	12880	12880	12880	12880	0
537	20240705	114200	7979350	12880	12880	12880	12880	0
538	20240705	114100	7979350	12880	12880	12880	12880	0
539	20240705	114000	7979350	12880	12880	12880	12880	0
540	20240705	113900	7979350	12880	12880	12880	12880	0
541	20240705	113800	7979350	12880	12880	12880	12880	0
542	20240705	113700	7979350	12880	12880	12880	12880	0
543	20240705	113600	7979350	12880	12880	12880	12880	0
544	20240705	113500	7979350	12880	12880	12880	12880	0
545	20240705	113400	7979350	12880	12880	12880	12880	0
546	20240705	113300	7979350	12880	12880	12880	12880	0
547	20240705	113200	7979350	12880	12880	12880	12880	0
548	20240705	113100	7979350	12880	12880	12880	12880	0
549	20240705	113000	7979350	12880	12880	12880	12880	0
550	20240705	112900	7979350	12880	12880	12880	12880	0
551	20240705	112800	7979350	12880	12880	12880	12880	0
552	20240705	112700	7979350	12880	12880	12880	12880	0
553	20240705	112600	7979350	12880	12880	12880	12880	0
554	20240705	112500	7979350	12880	12880	12880	12880	0
555	20240705	112400	7979350	12880	12880	12880	12880	0
556	20240705	112300	7979350	12880	12880	12880	12880	0
557	20240705	112200	7979350	12880	12880	12880	12880	0
558	20240705	112100	7979350	12880	12880	12880	12880	0
559	20240705	112000	7979350	12880	12880	12880	12880	0
560	20240705	111900	7979350	12880	12880	12880	12880	0
561	20240705	111800	7979350	12880	12880	12880	12880	0
562	20240705	111700	7979350	12880	12880	12880	12880	0
563	20240705	111600	7979350	12880	12880	12880	12880	0
564	20240705	111500	7979350	12880	12880	12880	12880	0
565	20240705	111400	7979350	12880	12880	12880	12880	0
566	20240705	111300	7979350	12880	12880	12880	12880	0
567	20240705	111200	7979350	12880	12880	12880	12880	0
568	20240705	111100	7979350	12880	12880	12880	12880	0
569	20240705	111000	7979350	12880	12880	12880	12880	0
570	20240705	110900	7979350	12880	12880	12880	12880	0
571	20240705	110800	7979350	12880	12880	12880	12880	0
572	20240705	110700	7979350	12880	12880	12880	12880	0
573	20240705	110600	7979350	12880	12880	12880	12880	0
574	20240705	110500	7979350	12880	12880	12880	12880	0
575	20240705	110400	7979350	12880	12880	12880	12880	0
576	20240705	110300	7979350	12880	12880	12880	12880	0
577	20240705	110200	7979350	12880	12880	12880	12880	0
578	20240705	110100	7979350	12880	12880	12880	12880	0
579	20240705	110000	7979350	12880	12880	12880	12880	0
580	20240705	105900	7979350	12880	12880	12880	12880	0
581	20240705	105800	7979350	12880	12880	12880	12880	0
582	20240705	105700	7979350	12880	12880	12880	12880	0
583	20240705	105600	7979350	12880	12880	12880	12880	0
584	20240705	105500	7979350	12880	12880	12880	12880	0
585	20240705	105400	7979350	12880	12880	12880	12880	0
586	20240705	105300	7979350	12880	12880	12880	12880	0
587	20240705	105200	7979350	12880	12880	12880	12880	0
588	20240705	105100	7979350	12880	12880	12880	12880	0
589	20240705	105000	7979350	12880	12880	12880	12880	0
590	20240705	104900	7979350	12880	12880	12880	12880	0
591	20240705	104800	7979350	12880	12880	12880	12880	0
592	20240705	104700	7979350	12880	12880	12880	12880	0
593	20240705	104600	7979350	12880	12880	12880	12880	0
594	20240705	104500	7979350	12880	12880	12880	12880	0
595	20240705	104400	7979350	12880	12880	12880	12880	0
596	20240705	104300	7979350	12880	12880	12880	12880	0
597	20240705	104200	7979350	12880	12880	12880	12880	0
598	20240705	104100	7979350	12880	12880	12880	12880	0
599	20240705	104000	7979350	12880	12880	12880	12880	0
600	20240705	103900	7979350	12880	12880	12880	12880	0
601	20240705	103800	7979350	12880	12880	12880	12880	0
602	20240705	103700	7979350	12880	12880	12880	12880	0
603	20240705	103600	7979350	12880	12880	12880	12880	0
604	20240705	103500	7979350	12880	12880	12880	12880	0
605	20240705	103400	7979350	12880	12880	12880	12880	0
606	20240705	103300	7979350	12880	12880	12880	12880	0
607	20240705	103200	7979350	12880	12880	12880	12880	0
608	20240705	103100	7979350	12880	12880	12880	12880	0
609	20240705	103000	7979350	12880	12880	12880	12880	0
610	20240705	102900	7979350	12880	12880	12880	12880	0
611	20240705	102800	7979350	12880	12880	12880	12880	0
612	20240705	102700	7979350	12880	12880	12880	12880	0
613	20240705	102600	7979350	12880	12880	12880	12880	0
614	20240705	102500	7979350	12880	12880	12880	12880	0
615	20240705	102400	7979350	12880	12880	12880	12880	0
616	20240705	102300	7979350	12880	12880	12880	12880	0
617	20240705	102200	7979350	12880	12880	12880	12880	0
618	20240705	102100	7979350	12880	12880	12880	12880	0
619	20240705	102000	7979350	12880	12880	12880	12880	0
620	20240705	101900	7979350	12880	12880	12880	12880	0
621	20240705	101800	7979350	12880	12880	12880	12880	0
622	20240705	101700	7979350	12880	12880	12880	12880	0
623	20240705	101600	7979350	12880	12880	12880	12880	0
624	20240705	101500	7979350	12880	12880	12880	12880	0
625	20240705	101400	7979350	12880	12880	12880	12880	0
626	20240705	101300	7979350	12880	12880	12880	12880	0
627	20240705	101200	7979350	12880	12880	12880	12880	0
628	20240705	101100	7979350	12880	12880	12880	12880	0
629	20240705	101000	7979350	12880	12880	12880	12880	0
630	20240705	100900	7979350	12880	12880	12880	12880	0
631	20240705	100800	7979350	12880	12880	12880	12880	0
632	20240705	100700	7979350	12880	12880	12880	12880	0
633	20240705	100600	7979350	12880	12880	12880	12880	0
634	20240705	100500	7979350	12880	12880	12880	12880	0
635	20240705	100400	7979350	12880	12880	12880	12880	0
636	20240705	100300	7979350	12880	12880	12880	12880	0
637	20240705	100200	7979350	12880	12880	12880	12880	0
638	20240705	100100	7979350	12880	12880	12880	12880	0
639	20240705	100000	7979350	12880	12880	12880	12880	0
640	20240705	095900	7979350	12880	12880	12880	12880	0
641	20240705	095800	7979350	12880	12880	12880	12880	1
642	20240705	095700	7966470	12410	12410	12410	12410	0
643	20240705	095600	7966470	12410	12410	12410	12410	0
644	20240705	095500	7966470	12410	12410	12410	12410	0
645	20240705	095400	7966470	12410	12410	12410	12410	0
646	20240705	095300	7966470	12410	12410	12410	12410	0
647	20240705	095200	7966470	12410	12410	12410	12410	0
648	20240705	095100	7966470	12410	12410	12410	12410	0
649	20240705	095000	7966470	12410	12410	12410	12410	0
650	20240705	094900	7966470	12410	12410	12410	12410	0
651	20240705	094800	7966470	12410	12410	12410	12410	0
652	20240705	094700	7966470	12410	12410	12410	12410	0
653	20240705	094600	7966470	12410	12410	12410	12410	0
654	20240705	094500	7966470	12410	12410	12410	12410	0
655	20240705	094400	7966470	12410	12410	12410	12410	0
656	20240705	094300	7966470	12410	12410	12410	12410	0
657	20240705	094200	7966470	12410	12410	12410	12410	0
658	20240705	094100	7966470	12410	12410	12410	12410	0
659	20240705	094000	7966470	12410	12410	12410	12410	0
660	20240705	093900	7966470	12410	12410	12410	12410	0
661	20240705	093800	7966470	12410	12410	12410	12410	1
662	20240705	093700	7954060	12880	12880	12880	12880	0
663	20240705	093600	7954060	12880	12880	12880	12880	0
664	20240705	093500	7954060	12880	12880	12880	12880	0
665	20240705	093400	7954060	12880	12880	12880	12880	11
666	20240705	093300	7812380	12880	12880	12880	12880	0
667	20240705	093200	7812380	12880	12880	12880	12880	1
668	20240705	093100	7799500	12500	12500	12500	12500	0
669	20240705	093000	7799500	12500	12500	12500	12500	0
670	20240705	092900	7799500	12500	12500	12500	12500	0
671	20240705	092800	7799500	12500	12500	12500	12500	0
672	20240705	092700	7799500	12500	12500	12500	12500	0
673	20240705	092600	7799500	12500	12500	12500	12500	0
674	20240705	092500	7799500	12500	12500	12500	12500	0
675	20240705	092400	7799500	12500	12500	12500	12500	0
676	20240705	092300	7799500	12500	12500	12500	12500	0
677	20240705	092200	7799500	12500	12500	12500	12500	0
678	20240705	092100	7799500	12500	12500	12500	12500	0
679	20240705	092000	7799500	12500	12500	12500	12500	0
680	20240705	091900	7799500	12500	12500	12500	12500	0
681	20240705	091800	7799500	12500	12500	12500	12500	0
682	20240705	091700	7799500	12500	12500	12500	12500	0
683	20240705	091600	7799500	12500	12500	12500	12500	0
684	20240705	091500	7799500	12500	12500	12500	12500	0
685	20240705	091400	7799500	12500	12500	12500	12500	1
686	20240705	091300	7787000	13000	13000	13000	13000	0
687	20240705	091200	7787000	13000	13000	13000	13000	0
688	20240705	091100	7787000	13000	13000	13000	13000	0
689	20240705	091000	7787000	13000	13000	13000	13000	0
690	20240705	090900	7787000	13000	13000	13000	13000	0
691	20240705	090800	7787000	13000	13000	13000	13000	0
692	20240705	090700	7787000	13000	13000	13000	13000	100
693	20240705	090600	6487000	13000	13000	13000	13000	0
694	20240705	090500	6487000	13000	13000	13000	13000	0
695	20240705	090400	6487000	13000	13000	13000	13000	371
696	20240705	090300	1664000	13000	13000	13000	13000	13
697	20240705	090200	1495000	13000	13000	13000	13000	64
698	20240705	090100	663000	13000	13000	13000	13000	51
699	20240705	090000	0	12700	12700	12700	12700	0