KissMeData/169670/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	203700	157950320	12990	12990	12990	12990	1
3	20240709	203600	157950320	12990	12990	12990	12990	0
4	20240709	203500	157950320	12990	12990	12990	12990	0
5	20240709	203400	157950320	12990	12990	12990	12990	0
6	20240709	203300	157950320	12990	12990	12990	12990	0
7	20240709	203200	157950320	12990	12990	12990	12990	0
8	20240709	203100	157950320	12990	12990	12990	12990	0
9	20240709	203000	157950320	12990	12990	12990	12990	0
10	20240709	202900	157950320	12990	12990	12990	12990	0
11	20240709	202800	157950320	12990	12990	12990	12990	0
12	20240709	202700	157950320	12990	12990	12990	12990	0
13	20240709	202600	157950320	12990	12990	12990	12990	0
14	20240709	202500	157950320	12990	12990	12990	12990	0
15	20240709	202400	157950320	12990	12990	12990	12990	0
16	20240709	202300	157950320	12990	12990	12990	12990	0
17	20240709	202200	157950320	12990	12990	12990	12990	0
18	20240709	202100	157950320	12990	12990	12990	12990	0
19	20240709	202000	157950320	12990	12990	12990	12990	0
20	20240709	201900	157950320	12990	12990	12990	12990	0
21	20240709	201800	157950320	12990	12990	12990	12990	0
22	20240709	201700	157950320	12990	12990	12990	12990	0
23	20240709	201600	157950320	12990	12990	12990	12990	0
24	20240709	201500	157950320	12990	12990	12990	12990	0
25	20240709	201400	157950320	12990	12990	12990	12990	0
26	20240709	201300	157950320	12990	12990	12990	12990	0
27	20240709	201200	157950320	12990	12990	12990	12990	0
28	20240709	201100	157950320	12990	12990	12990	12990	0
29	20240709	201000	157950320	12990	12990	12990	12990	0
30	20240709	200900	157950320	12990	12990	12990	12990	0
31	20240709	200800	157950320	12990	12990	12990	12990	0
32	20240709	200700	157950320	12990	12990	12990	12990	1
33	20240709	200600	157950320	12990	12990	12990	12990	0
34	20240709	200500	157950320	12990	12990	12990	12990	0
35	20240709	200400	157950320	12990	12990	12990	12990	0
36	20240709	200300	157950320	12990	12990	12990	12990	0
37	20240709	200200	157950320	12990	12990	12990	12990	0
38	20240709	200100	157950320	12990	12990	12990	12990	0
39	20240709	200000	157950320	12990	12990	12990	12990	0
40	20240709	195900	157950320	12990	12990	12990	12990	0
41	20240709	195800	157950320	12990	12990	12990	12990	0
42	20240709	195700	157950320	12990	12990	12990	12990	0
43	20240709	195600	157950320	12990	12990	12990	12990	0
44	20240709	195500	157950320	12990	12990	12990	12990	0
45	20240709	195400	157950320	12990	12990	12990	12990	0
46	20240709	195300	157950320	12990	12990	12990	12990	0
47	20240709	195200	157950320	12990	12990	12990	12990	0
48	20240709	195100	157950320	12990	12990	12990	12990	0
49	20240709	195000	157950320	12990	12990	12990	12990	0
50	20240709	194900	157950320	12990	12990	12990	12990	0
51	20240709	194800	157950320	12990	12990	12990	12990	0
52	20240709	194700	157950320	12990	12990	12990	12990	0
53	20240709	194600	157950320	12990	12990	12990	12990	0
54	20240709	194500	157950320	12990	12990	12990	12990	0
55	20240709	194400	157950320	12990	12990	12990	12990	0
56	20240709	194300	157950320	12990	12990	12990	12990	0
57	20240709	194200	157950320	12990	12990	12990	12990	0
58	20240709	194100	157950320	12990	12990	12990	12990	0
59	20240709	194000	157950320	12990	12990	12990	12990	0
60	20240709	193900	157950320	12990	12990	12990	12990	0
61	20240709	193800	157950320	12990	12990	12990	12990	0
62	20240709	193700	157950320	12990	12990	12990	12990	1
63	20240709	193600	157950320	12990	12990	12990	12990	0
64	20240709	193500	157950320	12990	12990	12990	12990	0
65	20240709	193400	157950320	12990	12990	12990	12990	0
66	20240709	193300	157950320	12990	12990	12990	12990	0
67	20240709	193200	157950320	12990	12990	12990	12990	0
68	20240709	193100	157950320	12990	12990	12990	12990	0
69	20240709	193000	157950320	12990	12990	12990	12990	0
70	20240709	192900	157950320	12990	12990	12990	12990	0
71	20240709	192800	157950320	12990	12990	12990	12990	0
72	20240709	192700	157950320	12990	12990	12990	12990	0
73	20240709	192600	157950320	12990	12990	12990	12990	0
74	20240709	192500	157950320	12990	12990	12990	12990	0
75	20240709	192400	157950320	12990	12990	12990	12990	0
76	20240709	192300	157950320	12990	12990	12990	12990	0
77	20240709	192200	157950320	12990	12990	12990	12990	0
78	20240709	192100	157950320	12990	12990	12990	12990	0
79	20240709	192000	157950320	12990	12990	12990	12990	0
80	20240709	191900	157950320	12990	12990	12990	12990	0
81	20240709	191800	157950320	12990	12990	12990	12990	0
82	20240709	191700	157950320	12990	12990	12990	12990	0
83	20240709	191600	157950320	12990	12990	12990	12990	0
84	20240709	191500	157950320	12990	12990	12990	12990	0
85	20240709	191400	157950320	12990	12990	12990	12990	0
86	20240709	191300	157950320	12990	12990	12990	12990	0
87	20240709	191200	157950320	12990	12990	12990	12990	0
88	20240709	191100	157950320	12990	12990	12990	12990	0
89	20240709	191000	157950320	12990	12990	12990	12990	0
90	20240709	190900	157950320	12990	12990	12990	12990	0
91	20240709	190800	157950320	12990	12990	12990	12990	0
92	20240709	190700	157950320	12990	12990	12990	12990	1
93	20240709	190600	157950320	12990	12990	12990	12990	0
94	20240709	190500	157950320	12990	12990	12990	12990	0
95	20240709	190400	157950320	12990	12990	12990	12990	0
96	20240709	190300	157950320	12990	12990	12990	12990	0
97	20240709	190200	157950320	12990	12990	12990	12990	0
98	20240709	190100	157950320	12990	12990	12990	12990	0
99	20240709	190000	157950320	12990	12990	12990	12990	0
100	20240709	185900	157950320	12990	12990	12990	12990	0
101	20240709	185800	157950320	12990	12990	12990	12990	0
102	20240709	185700	157950320	12990	12990	12990	12990	0
103	20240709	185600	157950320	12990	12990	12990	12990	0
104	20240709	185500	157950320	12990	12990	12990	12990	0
105	20240709	185400	157950320	12990	12990	12990	12990	0
106	20240709	185300	157950320	12990	12990	12990	12990	0
107	20240709	185200	157950320	12990	12990	12990	12990	0
108	20240709	185100	157950320	12990	12990	12990	12990	0
109	20240709	185000	157950320	12990	12990	12990	12990	0
110	20240709	184900	157950320	12990	12990	12990	12990	0
111	20240709	184800	157950320	12990	12990	12990	12990	0
112	20240709	184700	157950320	12990	12990	12990	12990	0
113	20240709	184600	157950320	12990	12990	12990	12990	0
114	20240709	184500	157950320	12990	12990	12990	12990	0
115	20240709	184400	157950320	12990	12990	12990	12990	0
116	20240709	184300	157950320	12990	12990	12990	12990	0
117	20240709	184200	157950320	12990	12990	12990	12990	0
118	20240709	184100	157950320	12990	12990	12990	12990	0
119	20240709	184000	157950320	12990	12990	12990	12990	0
120	20240709	183900	157950320	12990	12990	12990	12990	0
121	20240709	183800	157950320	12990	12990	12990	12990	0
122	20240709	183700	157950320	12990	12990	12990	12990	1
123	20240709	183600	157950320	12990	12990	12990	12990	0
124	20240709	183500	157950320	12990	12990	12990	12990	0
125	20240709	183400	157950320	12990	12990	12990	12990	0
126	20240709	183300	157950320	12990	12990	12990	12990	0
127	20240709	183200	157950320	12990	12990	12990	12990	0
128	20240709	183100	157950320	12990	12990	12990	12990	0
129	20240709	183000	157950320	12990	12990	12990	12990	0
130	20240709	182900	157950320	12990	12990	12990	12990	0
131	20240709	182800	157950320	12990	12990	12990	12990	0
132	20240709	182700	157950320	12990	12990	12990	12990	0
133	20240709	182600	157950320	12990	12990	12990	12990	0
134	20240709	182500	157950320	12990	12990	12990	12990	0
135	20240709	182400	157950320	12990	12990	12990	12990	0
136	20240709	182300	157950320	12990	12990	12990	12990	0
137	20240709	182200	157950320	12990	12990	12990	12990	0
138	20240709	182100	157950320	12990	12990	12990	12990	0
139	20240709	182000	157950320	12990	12990	12990	12990	0
140	20240709	181900	157950320	12990	12990	12990	12990	0
141	20240709	181800	157950320	12990	12990	12990	12990	0
142	20240709	181700	157950320	12990	12990	12990	12990	0
143	20240709	181600	157950320	12990	12990	12990	12990	0
144	20240709	181500	157950320	12990	12990	12990	12990	0
145	20240709	181400	157950320	12990	12990	12990	12990	0
146	20240709	181300	157950320	12990	12990	12990	12990	0
147	20240709	181200	157950320	12990	12990	12990	12990	0
148	20240709	181100	157950320	12990	12990	12990	12990	0
149	20240709	181000	157950320	12990	12990	12990	12990	0
150	20240709	180900	157950320	12990	12990	12990	12990	0
151	20240709	180800	157950320	12990	12990	12990	12990	0
152	20240709	180700	157950320	12990	12990	12990	12990	1
153	20240709	180600	157950320	12990	12990	12990	12990	0
154	20240709	180500	157950320	12990	12990	12990	12990	0
155	20240709	180400	157950320	12990	12990	12990	12990	0
156	20240709	180300	157950320	12990	12990	12990	12990	0
157	20240709	180200	157950320	12990	12990	12990	12990	0
158	20240709	180100	157950320	12990	12990	12990	12990	0
159	20240709	180000	157950320	12990	12990	12990	12990	0
160	20240709	175900	157950320	12990	12990	12990	12990	0
161	20240709	175800	157950320	12990	12990	12990	12990	0
162	20240709	175700	157950320	12990	12990	12990	12990	0
163	20240709	175600	157950320	12990	12990	12990	12990	0
164	20240709	175500	157950320	12990	12990	12990	12990	0
165	20240709	175400	157950320	12990	12990	12990	12990	0
166	20240709	175300	157950320	12990	12990	12990	12990	0
167	20240709	175200	157950320	12990	12990	12990	12990	0
168	20240709	175100	157950320	12990	12990	12990	12990	0
169	20240709	175000	157950320	12990	12990	12990	12990	0
170	20240709	174900	157950320	12990	12990	12990	12990	0
171	20240709	174800	157950320	12990	12990	12990	12990	0
172	20240709	174700	157950320	12990	12990	12990	12990	0
173	20240709	174600	157950320	12990	12990	12990	12990	0
174	20240709	174500	157950320	12990	12990	12990	12990	0
175	20240709	174400	157950320	12990	12990	12990	12990	0
176	20240709	174300	157950320	12990	12990	12990	12990	0
177	20240709	174200	157950320	12990	12990	12990	12990	0
178	20240709	174100	157950320	12990	12990	12990	12990	0
179	20240709	174000	157950320	12990	12990	12990	12990	0
180	20240709	173900	157950320	12990	12990	12990	12990	0
181	20240709	173800	157950320	12990	12990	12990	12990	0
182	20240709	173700	157950320	12990	12990	12990	12990	1
183	20240709	173600	157950320	12990	12990	12990	12990	0
184	20240709	173500	157950320	12990	12990	12990	12990	0
185	20240709	173400	157950320	12990	12990	12990	12990	0
186	20240709	173300	157950320	12990	12990	12990	12990	0
187	20240709	173200	157950320	12990	12990	12990	12990	0
188	20240709	173100	157950320	12990	12990	12990	12990	0
189	20240709	173000	157950320	12990	12990	12990	12990	0
190	20240709	172900	157950320	12990	12990	12990	12990	0
191	20240709	172800	157950320	12990	12990	12990	12990	0
192	20240709	172700	157950320	12990	12990	12990	12990	0
193	20240709	172600	157950320	12990	12990	12990	12990	0
194	20240709	172500	157950320	12990	12990	12990	12990	0
195	20240709	172400	157950320	12990	12990	12990	12990	0
196	20240709	172300	157950320	12990	12990	12990	12990	0
197	20240709	172200	157950320	12990	12990	12990	12990	0
198	20240709	172100	157950320	12990	12990	12990	12990	0
199	20240709	172000	157950320	12990	12990	12990	12990	0
200	20240709	171900	157950320	12990	12990	12990	12990	0
201	20240709	171800	157950320	12990	12990	12990	12990	0
202	20240709	171700	157950320	12990	12990	12990	12990	0
203	20240709	171600	157950320	12990	12990	12990	12990	0
204	20240709	171500	157950320	12990	12990	12990	12990	0
205	20240709	171400	157950320	12990	12990	12990	12990	0
206	20240709	171300	157950320	12990	12990	12990	12990	0
207	20240709	171200	157950320	12990	12990	12990	12990	0
208	20240709	171100	157950320	12990	12990	12990	12990	0
209	20240709	171000	157950320	12990	12990	12990	12990	0
210	20240709	170900	157950320	12990	12990	12990	12990	0
211	20240709	170800	157950320	12990	12990	12990	12990	0
212	20240709	170700	157950320	12990	12990	12990	12990	1
213	20240709	170600	157950320	12990	12990	12990	12990	0
214	20240709	170500	157950320	12990	12990	12990	12990	0
215	20240709	170400	157950320	12990	12990	12990	12990	0
216	20240709	170300	157950320	12990	12990	12990	12990	0
217	20240709	170200	157950320	12990	12990	12990	12990	0
218	20240709	170100	157950320	12990	12990	12990	12990	0
219	20240709	170000	157950320	12990	12990	12990	12990	0
220	20240709	165900	157950320	12990	12990	12990	12990	0
221	20240709	165800	157950320	12990	12990	12990	12990	0
222	20240709	165700	157950320	12990	12990	12990	12990	0
223	20240709	165600	157950320	12990	12990	12990	12990	0
224	20240709	165500	157950320	12990	12990	12990	12990	0
225	20240709	165400	157950320	12990	12990	12990	12990	0
226	20240709	165300	157950320	12990	12990	12990	12990	0
227	20240709	165200	157950320	12990	12990	12990	12990	0
228	20240709	165100	157950320	12990	12990	12990	12990	0
229	20240709	165000	157950320	12990	12990	12990	12990	0
230	20240709	164900	157950320	12990	12990	12990	12990	0
231	20240709	164800	157950320	12990	12990	12990	12990	0
232	20240709	164700	157950320	12990	12990	12990	12990	0
233	20240709	164600	157950320	12990	12990	12990	12990	0
234	20240709	164500	157950320	12990	12990	12990	12990	0
235	20240709	164400	157950320	12990	12990	12990	12990	0
236	20240709	164300	157950320	12990	12990	12990	12990	0
237	20240709	164200	157950320	12990	12990	12990	12990	0
238	20240709	164100	157950320	12990	12990	12990	12990	0
239	20240709	164000	157950320	12990	12990	12990	12990	0
240	20240709	163900	157950320	12990	12990	12990	12990	0
241	20240709	163800	157950320	12990	12990	12990	12990	0
242	20240709	163700	157950320	12990	12990	12990	12990	1
243	20240709	163600	157950320	12990	12990	12990	12990	0
244	20240709	163500	157950320	12990	12990	12990	12990	0
245	20240709	163400	157950320	12990	12990	12990	12990	0
246	20240709	163300	157950320	12990	12990	12990	12990	0
247	20240709	163200	157950320	12990	12990	12990	12990	0
248	20240709	163100	157950320	12990	12990	12990	12990	0
249	20240709	163000	157950320	12990	12990	12990	12990	0
250	20240709	162900	157950320	12990	12990	12990	12990	0
251	20240709	162800	157950320	12990	12990	12990	12990	0
252	20240709	162700	157950320	12990	12990	12990	12990	0
253	20240709	162600	157950320	12990	12990	12990	12990	0
254	20240709	162500	157950320	12990	12990	12990	12990	0
255	20240709	162400	157950320	12990	12990	12990	12990	0
256	20240709	162300	157950320	12990	12990	12990	12990	0
257	20240709	162200	157950320	12990	12990	12990	12990	0
258	20240709	162100	157950320	12990	12990	12990	12990	0
259	20240709	162000	157950320	12990	12990	12990	12990	0
260	20240709	161900	157950320	12990	12990	12990	12990	0
261	20240709	161800	157950320	12990	12990	12990	12990	0
262	20240709	161700	157950320	12990	12990	12990	12990	0
263	20240709	161600	157950320	12990	12990	12990	12990	0
264	20240709	161500	157950320	12990	12990	12990	12990	0
265	20240709	161400	157950320	12990	12990	12990	12990	0
266	20240709	161300	157950320	12990	12990	12990	12990	0
267	20240709	161200	157950320	12990	12990	12990	12990	0
268	20240709	161100	157950320	12990	12990	12990	12990	0
269	20240709	161000	157950320	12990	12990	12990	12990	0
270	20240709	160900	157950320	12990	12990	12990	12990	0
271	20240709	160800	157950320	12990	12990	12990	12990	0
272	20240709	160700	157950320	12990	12990	12990	12990	1
273	20240709	160600	157950320	12990	12990	12990	12990	0
274	20240709	160500	157950320	12990	12990	12990	12990	0
275	20240709	160400	157950320	12990	12990	12990	12990	0
276	20240709	160300	157950320	12990	12990	12990	12990	0
277	20240709	160200	157950320	12990	12990	12990	12990	0
278	20240709	160100	157950320	12990	12990	12990	12990	0
279	20240709	160000	157950320	12990	12990	12990	12990	0
280	20240709	155900	157950320	12990	12990	12990	12990	0
281	20240709	155800	157950320	12990	12990	12990	12990	0
282	20240709	155700	157950320	12990	12990	12990	12990	0
283	20240709	155600	157950320	12990	12990	12990	12990	0
284	20240709	155500	157950320	12990	12990	12990	12990	0
285	20240709	155400	157950320	12990	12990	12990	12990	0
286	20240709	155300	157950320	12990	12990	12990	12990	0
287	20240709	155200	157950320	12990	12990	12990	12990	0
288	20240709	155100	157950320	12990	12990	12990	12990	0
289	20240709	155000	157950320	12990	12990	12990	12990	0
290	20240709	154900	157950320	12990	12990	12990	12990	0
291	20240709	154800	157950320	12990	12990	12990	12990	0
292	20240709	154700	157950320	12990	12990	12990	12990	0
293	20240709	154600	157950320	12990	12990	12990	12990	0
294	20240709	154500	157950320	12990	12990	12990	12990	0
295	20240709	154400	157950320	12990	12990	12990	12990	0
296	20240709	154300	157950320	12990	12990	12990	12990	0
297	20240709	154200	157950320	12990	12990	12990	12990	0
298	20240709	154100	157950320	12990	12990	12990	12990	0
299	20240709	154000	157950320	12990	12990	12990	12990	0
300	20240709	153900	157950320	12990	12990	12990	12990	0
301	20240709	153800	157950320	12990	12990	12990	12990	0
302	20240709	153700	157950320	12990	12990	12990	12990	1
303	20240709	153600	157950320	12990	12990	12990	12990	0
304	20240709	153500	157950320	12990	12990	12990	12990	0
305	20240709	153400	157950320	12990	12990	12990	12990	0
306	20240709	153300	157950320	12990	12990	12990	12990	0
307	20240709	153200	157950320	12990	12990	12990	12990	0
308	20240709	153100	157950320	12990	12990	12990	12990	0
309	20240709	153000	157950320	12990	12990	12990	12990	0
310	20240709	152900	157950320	12990	12990	12990	12990	0
311	20240709	152800	157950320	12990	12990	12990	12990	0
312	20240709	152700	157950320	12990	12990	12990	12990	0
313	20240709	152600	157950320	12990	12990	12990	12990	0
314	20240709	152500	157950320	12990	12990	12990	12990	0
315	20240709	152400	157950320	12990	12990	12990	12990	0
316	20240709	152300	157950320	12990	12990	12990	12990	0
317	20240709	152200	157950320	12990	12990	12990	12990	0
318	20240709	152100	157950320	12990	12990	12990	12990	0
319	20240709	152000	157950320	12990	12990	12990	12990	0
320	20240709	151900	157950320	12990	12990	12990	12990	0
321	20240709	151800	157950320	12990	12990	12990	12990	0
322	20240709	151700	157950320	12990	12990	12990	12990	0
323	20240709	151600	157950320	12990	12990	12990	12990	0
324	20240709	151500	157950320	12990	12990	12990	12990	0
325	20240709	151400	157950320	12990	12990	12990	12990	1
326	20240709	151300	157937330	12760	12760	12760	12760	0
327	20240709	151200	157937330	12760	12760	12760	12760	0
328	20240709	151100	157937330	12760	12760	12760	12760	0
329	20240709	151000	157937330	12760	12760	12760	12760	0
330	20240709	150900	157937330	12760	12760	12760	12760	0
331	20240709	150800	157937330	12760	12760	12760	12760	0
332	20240709	150700	157937330	12760	12760	12760	12760	50
333	20240709	150600	157299330	12760	12760	12760	12760	0
334	20240709	150500	157299330	12760	12760	12760	12760	0
335	20240709	150400	157299330	12760	12760	12760	12760	0
336	20240709	150300	157299330	12760	12760	12760	12760	0
337	20240709	150200	157299330	12760	12760	12760	12760	0
338	20240709	150100	157299330	12760	12760	12760	12760	0
339	20240709	150000	157299330	12760	12760	12760	12760	3
340	20240709	145900	157261050	12990	12990	12990	12990	0
341	20240709	145800	157261050	12990	12990	12990	12990	9
342	20240709	145700	157144140	13000	13000	13000	13000	0
343	20240709	145600	157144140	13000	13000	13000	13000	0
344	20240709	145500	157144140	13000	13000	13000	13000	0
345	20240709	145400	157144140	13000	13000	13000	13000	0
346	20240709	145300	157144140	13000	13000	13000	13000	0
347	20240709	145200	157144140	13000	13000	13000	13000	0
348	20240709	145100	157144140	13000	13000	13000	13000	0
349	20240709	145000	157144140	13000	13000	13000	13000	0
350	20240709	144900	157144140	13000	12780	13000	12760	68
351	20240709	144800	156275720	12990	12990	12990	12990	0
352	20240709	144700	156275720	12990	12990	12990	12990	0
353	20240709	144600	156275720	12990	12990	12990	12990	0
354	20240709	144500	156275720	12990	12990	12990	12990	0
355	20240709	144400	156275720	12990	12990	12990	12990	0
356	20240709	144300	156275720	12990	12990	12990	12990	0
357	20240709	144200	156275720	12990	12990	12990	12990	0
358	20240709	144100	156275720	12990	12990	12990	12990	0
359	20240709	144000	156275720	12990	12990	12990	12990	0
360	20240709	143900	156275720	12990	12990	12990	12990	0
361	20240709	143800	156275720	12990	12990	12990	12990	0
362	20240709	143700	156275720	12990	12990	12990	12990	0
363	20240709	143600	156275720	12990	12990	12990	12990	0
364	20240709	143500	156275720	12990	12990	12990	12990	0
365	20240709	143400	156275720	12990	12990	12990	12990	0
366	20240709	143300	156275720	12990	12990	12990	12990	0
367	20240709	143200	156275720	12990	12990	12990	12990	0
368	20240709	143100	156275720	12990	12990	12990	12990	0
369	20240709	143000	156275720	12990	12990	12990	12990	0
370	20240709	142900	156275720	12990	12990	12990	12990	0
371	20240709	142800	156275720	12990	12990	12990	12990	0
372	20240709	142700	156275720	12990	12990	12990	12990	0
373	20240709	142600	156275720	12990	12990	12990	12990	0
374	20240709	142500	156275720	12990	12990	12990	12990	0
375	20240709	142400	156275720	12990	12990	12990	12990	0
376	20240709	142300	156275720	12990	12990	12990	12990	0
377	20240709	142200	156275720	12990	12990	12990	12990	0
378	20240709	142100	156275720	12990	12990	12990	12990	0
379	20240709	142000	156275720	12990	12990	12990	12990	0
380	20240709	141900	156275720	12990	12990	12990	12990	0
381	20240709	141800	156275720	12990	12990	12990	12990	0
382	20240709	141700	156275720	12990	12990	12990	12990	0
383	20240709	141600	156275720	12990	12990	12990	12990	0
384	20240709	141500	156275720	12990	12990	12990	12990	4
385	20240709	141400	156223760	12990	12990	12990	12990	0
386	20240709	141300	156223760	12990	12990	12990	12990	0
387	20240709	141200	156223760	12990	12990	12990	12990	0
388	20240709	141100	156223760	12990	12990	12990	12990	1
389	20240709	141000	156210770	13000	13000	13000	13000	0
390	20240709	140900	156210770	13000	13000	13000	13000	0
391	20240709	140800	156210770	13000	13050	13050	13000	410
392	20240709	140700	150869300	13220	13220	13220	13220	0
393	20240709	140600	150869300	13220	13220	13220	13220	0
394	20240709	140500	150869300	13220	13220	13220	13220	0
395	20240709	140400	150869300	13220	13220	13220	13220	0
396	20240709	140300	150869300	13220	13220	13220	13220	0
397	20240709	140200	150869300	13220	13220	13220	13220	51
398	20240709	140100	150195080	13230	13230	13230	13230	0
399	20240709	140000	150195080	13230	13230	13230	13230	0
400	20240709	135900	150195080	13230	13230	13230	13230	0
401	20240709	135800	150195080	13230	13230	13230	13230	0
402	20240709	135700	150195080	13230	13230	13230	13230	0
403	20240709	135600	150195080	13230	13230	13230	13230	0
404	20240709	135500	150195080	13230	13230	13230	13230	0
405	20240709	135400	150195080	13230	13230	13230	13230	0
406	20240709	135300	150195080	13230	13230	13230	13230	0
407	20240709	135200	150195080	13230	13230	13230	13230	1
408	20240709	135100	150181850	13240	13240	13240	13240	0
409	20240709	135000	150181850	13240	13240	13240	13240	0
410	20240709	134900	150181850	13240	13240	13240	13240	0
411	20240709	134800	150181850	13240	13240	13240	13240	0
412	20240709	134700	150181850	13240	13240	13240	13240	0
413	20240709	134600	150181850	13240	13240	13240	13240	0
414	20240709	134500	150181850	13240	13240	13240	13240	0
415	20240709	134400	150181850	13240	13240	13240	13240	0
416	20240709	134300	150181850	13240	13240	13240	13240	0
417	20240709	134200	150181850	13240	13240	13240	13240	0
418	20240709	134100	150181850	13240	13230	13240	13230	311
419	20240709	134000	146064680	13040	13040	13040	13040	0
420	20240709	133900	146064680	13040	13040	13040	13040	0
421	20240709	133800	146064680	13040	13040	13040	13040	0
422	20240709	133700	146064680	13040	13040	13040	13040	0
423	20240709	133600	146064680	13040	13040	13040	13040	0
424	20240709	133500	146064680	13040	13040	13040	13040	0
425	20240709	133400	146064680	13040	13040	13040	13040	0
426	20240709	133300	146064680	13040	13040	13040	13040	0
427	20240709	133200	146064680	13040	13040	13040	13040	0
428	20240709	133100	146064680	13040	13040	13040	13040	0
429	20240709	133000	146064680	13040	13040	13040	13040	0
430	20240709	132900	146064680	13040	13040	13040	13040	0
431	20240709	132800	146064680	13040	13040	13040	13040	0
432	20240709	132700	146064680	13040	13040	13040	13040	0
433	20240709	132600	146064680	13040	13040	13040	13040	30
434	20240709	132500	145673480	13050	13050	13050	13050	0
435	20240709	132400	145673480	13050	13050	13050	13050	0
436	20240709	132300	145673480	13050	13050	13050	13050	0
437	20240709	132200	145673480	13050	13060	13060	13050	340
438	20240709	132100	141236430	13060	13060	13060	13060	0
439	20240709	132000	141236430	13060	13060	13060	13060	0
440	20240709	131900	141236430	13060	13060	13060	13060	0
441	20240709	131800	141236430	13060	13060	13060	13060	0
442	20240709	131700	141236430	13060	13060	13060	13060	0
443	20240709	131600	141236430	13060	13060	13060	13060	0
444	20240709	131500	141236430	13060	13060	13060	13060	70
445	20240709	131400	140322230	13060	13060	13060	13060	0
446	20240709	131300	140322230	13060	13060	13060	13060	0
447	20240709	131200	140322230	13060	13060	13060	13060	0
448	20240709	131100	140322230	13060	13060	13060	13060	0
449	20240709	131000	140322230	13060	13060	13060	13060	0
450	20240709	130900	140322230	13060	13060	13060	13060	0
451	20240709	130800	140322230	13060	13060	13060	13060	0
452	20240709	130700	140322230	13060	13060	13060	13060	0
453	20240709	130600	140322230	13060	13060	13060	13060	21
454	20240709	130500	140047970	13060	13060	13060	13060	0
455	20240709	130400	140047970	13060	13060	13060	13060	0
456	20240709	130300	140047970	13060	13060	13060	13060	0
457	20240709	130200	140047970	13060	13060	13060	13060	0
458	20240709	130100	140047970	13060	13060	13060	13060	0
459	20240709	130000	140047970	13060	13060	13060	13060	20
460	20240709	125900	139786770	13260	13260	13260	13260	0
461	20240709	125800	139786770	13260	13260	13260	13260	1
462	20240709	125700	139773510	13270	13270	13270	13270	0
463	20240709	125600	139773510	13270	13270	13270	13270	0
464	20240709	125500	139773510	13270	13270	13270	13270	0
465	20240709	125400	139773510	13270	13270	13270	13270	0
466	20240709	125300	139773510	13270	13270	13270	13270	0
467	20240709	125200	139773510	13270	13270	13270	13270	0
468	20240709	125100	139773510	13270	13270	13270	13270	0
469	20240709	125000	139773510	13270	13270	13270	13270	0
470	20240709	124900	139773510	13270	13270	13270	13270	0
471	20240709	124800	139773510	13270	13270	13270	13270	0
472	20240709	124700	139773510	13270	13270	13270	13270	0
473	20240709	124600	139773510	13270	13270	13270	13270	0
474	20240709	124500	139773510	13270	13270	13270	13270	50
475	20240709	124400	139110010	13320	13320	13320	13320	0
476	20240709	124300	139110010	13320	13320	13320	13320	0
477	20240709	124200	139110010	13320	13320	13320	13320	0
478	20240709	124100	139110010	13320	13320	13320	13320	0
479	20240709	124000	139110010	13320	13320	13320	13320	0
480	20240709	123900	139110010	13320	13320	13320	13320	0
481	20240709	123800	139110010	13320	13320	13320	13320	0
482	20240709	123700	139110010	13320	13320	13320	13320	0
483	20240709	123600	139110010	13320	13320	13320	13320	0
484	20240709	123500	139110010	13320	13320	13320	13320	0
485	20240709	123400	139110010	13320	13320	13320	13320	0
486	20240709	123300	139110010	13320	13320	13320	13320	0
487	20240709	123200	139110010	13320	13320	13320	13320	0
488	20240709	123100	139110010	13320	13320	13320	13320	0
489	20240709	123000	139110010	13320	13320	13320	13320	0
490	20240709	122900	139110010	13320	13320	13320	13320	0
491	20240709	122800	139110010	13320	13320	13320	13320	0
492	20240709	122700	139110010	13320	13320	13320	13320	0
493	20240709	122600	139110010	13320	13320	13320	13320	0
494	20240709	122500	139110010	13320	13320	13320	13320	0
495	20240709	122400	139110010	13320	13320	13320	13320	0
496	20240709	122300	139110010	13320	13320	13320	13320	0
497	20240709	122200	139110010	13320	13320	13320	13320	2
498	20240709	122100	139083370	13340	13340	13340	13340	0
499	20240709	122000	139083370	13340	13340	13340	13340	0
500	20240709	121900	139083370	13340	13340	13340	13340	0
501	20240709	121800	139083370	13340	13340	13340	13340	0
502	20240709	121700	139083370	13340	13340	13340	13340	0
503	20240709	121600	139083370	13340	13340	13340	13340	0
504	20240709	121500	139083370	13340	13340	13340	13340	0
505	20240709	121400	139083370	13340	13340	13340	13340	0
506	20240709	121300	139083370	13340	13340	13340	13340	0
507	20240709	121200	139083370	13340	13340	13340	13340	0
508	20240709	121100	139083370	13340	13340	13340	13340	0
509	20240709	121000	139083370	13340	13340	13340	13340	0
510	20240709	120900	139083370	13340	13340	13340	13340	0
511	20240709	120800	139083370	13340	13340	13340	13340	0
512	20240709	120700	139083370	13340	13340	13340	13340	0
513	20240709	120600	139083370	13340	13340	13340	13340	0
514	20240709	120500	139083370	13340	13340	13340	13340	0
515	20240709	120400	139083370	13340	13340	13340	13340	0
516	20240709	120300	139083370	13340	13340	13340	13340	0
517	20240709	120200	139083370	13340	13340	13340	13340	0
518	20240709	120100	139083370	13340	13340	13340	13340	0
519	20240709	120000	139083370	13340	13340	13340	13340	0
520	20240709	115900	139083370	13340	13340	13340	13340	0
521	20240709	115800	139083370	13340	13340	13340	13340	0
522	20240709	115700	139083370	13340	13340	13340	13340	0
523	20240709	115600	139083370	13340	13340	13340	13340	0
524	20240709	115500	139083370	13340	13340	13340	13340	0
525	20240709	115400	139083370	13340	13340	13340	13340	0
526	20240709	115300	139083370	13340	13340	13340	13340	0
527	20240709	115200	139083370	13340	13340	13340	13340	50
528	20240709	115100	138416370	13550	13550	13550	13550	0
529	20240709	115000	138416370	13550	13550	13550	13550	1
530	20240709	114900	138402820	13040	13040	13040	13040	0
531	20240709	114800	138402820	13040	13040	13040	13040	0
532	20240709	114700	138402820	13040	13040	13040	13040	0
533	20240709	114600	138402820	13040	13040	13040	13040	0
534	20240709	114500	138402820	13040	13040	13040	13040	0
535	20240709	114400	138402820	13040	13040	13040	13040	0
536	20240709	114300	138402820	13040	13040	13040	13040	0
537	20240709	114200	138402820	13040	13040	13040	13040	0
538	20240709	114100	138402820	13040	13250	13250	13040	1600
539	20240709	114000	117504930	13250	13280	13280	13250	300
540	20240709	113900	113525130	13760	13760	13760	13760	0
541	20240709	113800	113525130	13760	13760	13760	13760	0
542	20240709	113700	113525130	13760	13760	13760	13760	0
543	20240709	113600	113525130	13760	13760	13760	13760	30
544	20240709	113500	113112330	13870	13870	13870	13870	0
545	20240709	113400	113112330	13870	13870	13870	13870	0
546	20240709	113300	113112330	13870	13870	13870	13870	0
547	20240709	113200	113112330	13870	13870	13870	13870	0
548	20240709	113100	113112330	13870	13870	13870	13870	0
549	20240709	113000	113112330	13870	13870	13870	13870	0
550	20240709	112900	113112330	13870	13870	13870	13870	0
551	20240709	112800	113112330	13870	13870	13870	13870	0
552	20240709	112700	113112330	13870	13870	13870	13870	0
553	20240709	112600	113112330	13870	13870	13870	13870	0
554	20240709	112500	113112330	13870	13870	13870	13870	0
555	20240709	112400	113112330	13870	13870	13870	13870	0
556	20240709	112300	113112330	13870	13870	13870	13870	0
557	20240709	112200	113112330	13870	13870	13870	13870	50
558	20240709	112100	112418830	13520	13490	13520	13490	100
559	20240709	112000	111068430	13500	13500	13500	13500	0
560	20240709	111900	111068430	13500	13500	13500	13500	0
561	20240709	111800	111068430	13500	13500	13500	13500	0
562	20240709	111700	111068430	13500	13500	13500	13500	0
563	20240709	111600	111068430	13500	13500	13500	13500	0
564	20240709	111500	111068430	13500	13500	13500	13500	0
565	20240709	111400	111068430	13500	13500	13500	13500	0
566	20240709	111300	111068430	13500	13500	13500	13500	0
567	20240709	111200	111068430	13500	13500	13500	13500	0
568	20240709	111100	111068430	13500	13500	13500	13500	0
569	20240709	111000	111068430	13500	13500	13500	13500	0
570	20240709	110900	111068430	13500	13500	13500	13500	0
571	20240709	110800	111068430	13500	13500	13500	13500	0
572	20240709	110700	111068430	13500	13500	13500	13500	0
573	20240709	110600	111068430	13500	13500	13500	13500	0
574	20240709	110500	111068430	13500	13500	13500	13500	0
575	20240709	110400	111068430	13500	13500	13500	13500	0
576	20240709	110300	111068430	13500	13500	13500	13500	0
577	20240709	110200	111068430	13500	13500	13500	13500	60
578	20240709	110100	110258430	13900	13900	13900	13900	0
579	20240709	110000	110258430	13900	13900	13900	13900	10
580	20240709	105900	110119430	13900	13500	13900	13500	5
581	20240709	105800	110050330	13940	13940	13940	13940	0
582	20240709	105700	110050330	13940	13940	13940	13940	0
583	20240709	105600	110050330	13940	13940	13940	13940	0
584	20240709	105500	110050330	13940	13940	13940	13940	0
585	20240709	105400	110050330	13940	13940	13940	13940	0
586	20240709	105300	110050330	13940	13940	13940	13940	0
587	20240709	105200	110050330	13940	13940	13940	13940	0
588	20240709	105100	110050330	13940	13940	13940	13940	0
589	20240709	105000	110050330	13940	13940	13940	13940	0
590	20240709	104900	110050330	13940	13940	13940	13940	0
591	20240709	104800	110050330	13940	13940	13940	13940	0
592	20240709	104700	110050330	13940	13940	13940	13940	0
593	20240709	104600	110050330	13940	13940	13940	13940	0
594	20240709	104500	110050330	13940	13940	13940	13940	0
595	20240709	104400	110050330	13940	13940	13940	13940	0
596	20240709	104300	110050330	13940	13940	13940	13940	12
597	20240709	104200	109883050	13940	13940	13940	13940	188
598	20240709	104100	107262330	13950	13950	13950	13950	0
599	20240709	104000	107262330	13950	13950	13950	13950	0
600	20240709	103900	107262330	13950	13950	13950	13950	0
601	20240709	103800	107262330	13950	13950	13950	13950	0
602	20240709	103700	107262330	13950	13950	13950	13950	0
603	20240709	103600	107262330	13950	13950	13950	13950	0
604	20240709	103500	107262330	13950	13950	13950	13950	0
605	20240709	103400	107262330	13950	13950	13950	13950	0
606	20240709	103300	107262330	13950	13950	13950	13950	0
607	20240709	103200	107262330	13950	13950	13950	13950	0
608	20240709	103100	107262330	13950	13950	13950	13950	0
609	20240709	103000	107262330	13950	13950	13950	13950	0
610	20240709	102900	107262330	13950	13950	13950	13950	0
611	20240709	102800	107262330	13950	13950	13950	13950	0
612	20240709	102700	107262330	13950	13950	13950	13950	0
613	20240709	102600	107262330	13950	13950	13950	13950	0
614	20240709	102500	107262330	13950	13950	13950	13950	0
615	20240709	102400	107262330	13950	13950	13950	13950	0
616	20240709	102300	107262330	13950	13950	13950	13950	3
617	20240709	102200	107220480	14000	14000	14000	14000	0
618	20240709	102100	107220480	14000	14000	14000	14000	0
619	20240709	102000	107220480	14000	14000	14000	14000	0
620	20240709	101900	107220480	14000	14000	14000	14000	1
621	20240709	101800	107206480	13000	13000	13000	13000	0
622	20240709	101700	107206480	13000	13000	13000	13000	50
623	20240709	101600	106556480	13000	13000	13000	13000	0
624	20240709	101500	106556480	13000	13000	13000	13000	0
625	20240709	101400	106556480	13000	13000	13000	13000	0
626	20240709	101300	106556480	13000	13500	13500	13000	2
627	20240709	101200	106529980	14000	14000	14000	14000	0
628	20240709	101100	106529980	14000	14000	14000	14000	0
629	20240709	101000	106529980	14000	14000	14000	14000	0
630	20240709	100900	106529980	14000	14000	14000	14000	0
631	20240709	100800	106529980	14000	14000	14000	14000	0
632	20240709	100700	106529980	14000	14000	14000	14000	0
633	20240709	100600	106529980	14000	13200	14000	13200	1710
634	20240709	100500	83932930	13200	13200	13200	13200	0
635	20240709	100400	83932930	13200	13200	13200	13200	0
636	20240709	100300	83932930	13200	13200	13200	13200	0
637	20240709	100200	83932930	13200	13200	13200	13200	0
638	20240709	100100	83932930	13200	13200	13200	13200	0
639	20240709	100000	83932930	13200	13200	13200	13200	0
640	20240709	095900	83932930	13200	13200	13200	13200	1
641	20240709	095800	83919730	13200	13200	13200	13200	0
642	20240709	095700	83919730	13200	13200	13200	13200	0
643	20240709	095600	83919730	13200	13200	13200	13200	500
644	20240709	095500	77319730	13200	13200	13200	13200	0
645	20240709	095400	77319730	13200	13200	13200	13200	0
646	20240709	095300	77319730	13200	13110	13200	13110	348
647	20240709	095200	72726220	13110	13100	13110	13100	1895
648	20240709	095100	47894780	13000	13000	13000	13000	0
649	20240709	095000	47894780	13000	13000	13000	13000	0
650	20240709	094900	47894780	13000	13000	13000	13000	0
651	20240709	094800	47894780	13000	13000	13000	13000	0
652	20240709	094700	47894780	13000	13000	13000	13000	0
653	20240709	094600	47894780	13000	13000	13000	13000	0
654	20240709	094500	47894780	13000	13000	13000	13000	0
655	20240709	094400	47894780	13000	13000	13000	13000	0
656	20240709	094300	47894780	13000	13000	13000	13000	0
657	20240709	094200	47894780	13000	13000	13000	13000	0
658	20240709	094100	47894780	13000	13000	13000	13000	0
659	20240709	094000	47894780	13000	13000	13000	13000	0
660	20240709	093900	47894780	13000	13000	13000	13000	0
661	20240709	093800	47894780	13000	13000	13000	13000	0
662	20240709	093700	47894780	13000	13000	13000	13000	0
663	20240709	093600	47894780	13000	13000	13000	13000	44
664	20240709	093500	47322780	13000	13000	13000	13000	0
665	20240709	093400	47322780	13000	13000	13000	13000	76
666	20240709	093300	46334780	13100	13100	13100	13100	0
667	20240709	093200	46334780	13100	13100	13100	13100	0
668	20240709	093100	46334780	13100	13100	13100	13100	0
669	20240709	093000	46334780	13100	13100	13100	13100	0
670	20240709	092900	46334780	13100	13100	13100	13100	0
671	20240709	092800	46334780	13100	13100	13100	13100	10
672	20240709	092700	46203780	13110	13110	13110	13110	0
673	20240709	092600	46203780	13110	13110	13110	13110	0
674	20240709	092500	46203780	13110	13110	13110	13110	1
675	20240709	092400	46190670	13110	13110	13110	13110	0
676	20240709	092300	46190670	13110	13000	13110	13000	493
677	20240709	092200	39754000	13000	13000	13000	13000	0
678	20240709	092100	39754000	13000	13000	13000	13000	240
679	20240709	092000	36634000	13000	13000	13000	13000	253
680	20240709	091900	33345000	13000	13000	13000	13000	100
681	20240709	091800	32045000	13000	13000	13000	13000	1671
682	20240709	091700	10322000	13000	13000	13000	13000	150
683	20240709	091600	8372000	13000	13000	13000	13000	100
684	20240709	091500	7072000	13000	13000	13000	13000	0
685	20240709	091400	7072000	13000	13000	13000	13000	78
686	20240709	091300	6058000	13000	13000	13000	13000	392
687	20240709	091200	962000	13000	13000	13000	13000	34
688	20240709	091100	520000	13000	13000	13000	13000	0
689	20240709	091000	520000	13000	13000	13000	13000	20
690	20240709	090900	260000	13000	13000	13000	13000	20
691	20240709	090800	0	12770	12770	12770	12770	0
692	20240709	090700	0	12770	12770	12770	12770	0
693	20240709	090600	0	12770	12770	12770	12770	0
694	20240709	090500	0	12770	12770	12770	12770	0
695	20240709	090400	0	12770	12770	12770	12770	0
696	20240709	090300	0	12770	12770	12770	12770	0
697	20240709	090200	0	12770	12770	12770	12770	0
698	20240709	090100	0	12770	12770	12770	12770	0
699	20240709	090000	0	12770	12770	12770	12770	0