KissMeData/120240/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	202300	56488610	16000	16000	16000	16000	204
3	20240709	202200	56488610	16000	16000	16000	16000	0
4	20240709	202100	56488610	16000	16000	16000	16000	0
5	20240709	202000	56488610	16000	16000	16000	16000	0
6	20240709	201900	56488610	16000	16000	16000	16000	0
7	20240709	201800	56488610	16000	16000	16000	16000	0
8	20240709	201700	56488610	16000	16000	16000	16000	0
9	20240709	201600	56488610	16000	16000	16000	16000	0
10	20240709	201500	56488610	16000	16000	16000	16000	0
11	20240709	201400	56488610	16000	16000	16000	16000	0
12	20240709	201300	56488610	16000	16000	16000	16000	0
13	20240709	201200	56488610	16000	16000	16000	16000	0
14	20240709	201100	56488610	16000	16000	16000	16000	0
15	20240709	201000	56488610	16000	16000	16000	16000	0
16	20240709	200900	56488610	16000	16000	16000	16000	0
17	20240709	200800	56488610	16000	16000	16000	16000	0
18	20240709	200700	56488610	16000	16000	16000	16000	0
19	20240709	200600	56488610	16000	16000	16000	16000	0
20	20240709	200500	56488610	16000	16000	16000	16000	0
21	20240709	200400	56488610	16000	16000	16000	16000	0
22	20240709	200300	56488610	16000	16000	16000	16000	0
23	20240709	200200	56488610	16000	16000	16000	16000	0
24	20240709	200100	56488610	16000	16000	16000	16000	0
25	20240709	200000	56488610	16000	16000	16000	16000	0
26	20240709	195900	56488610	16000	16000	16000	16000	0
27	20240709	195800	56488610	16000	16000	16000	16000	0
28	20240709	195700	56488610	16000	16000	16000	16000	0
29	20240709	195600	56488610	16000	16000	16000	16000	0
30	20240709	195500	56488610	16000	16000	16000	16000	0
31	20240709	195400	56488610	16000	16000	16000	16000	0
32	20240709	195300	56488610	16000	16000	16000	16000	204
33	20240709	195200	56488610	16000	16000	16000	16000	0
34	20240709	195100	56488610	16000	16000	16000	16000	0
35	20240709	195000	56488610	16000	16000	16000	16000	0
36	20240709	194900	56488610	16000	16000	16000	16000	0
37	20240709	194800	56488610	16000	16000	16000	16000	0
38	20240709	194700	56488610	16000	16000	16000	16000	0
39	20240709	194600	56488610	16000	16000	16000	16000	0
40	20240709	194500	56488610	16000	16000	16000	16000	0
41	20240709	194400	56488610	16000	16000	16000	16000	0
42	20240709	194300	56488610	16000	16000	16000	16000	0
43	20240709	194200	56488610	16000	16000	16000	16000	0
44	20240709	194100	56488610	16000	16000	16000	16000	0
45	20240709	194000	56488610	16000	16000	16000	16000	0
46	20240709	193900	56488610	16000	16000	16000	16000	0
47	20240709	193800	56488610	16000	16000	16000	16000	0
48	20240709	193700	56488610	16000	16000	16000	16000	0
49	20240709	193600	56488610	16000	16000	16000	16000	0
50	20240709	193500	56488610	16000	16000	16000	16000	0
51	20240709	193400	56488610	16000	16000	16000	16000	0
52	20240709	193300	56488610	16000	16000	16000	16000	0
53	20240709	193200	56488610	16000	16000	16000	16000	0
54	20240709	193100	56488610	16000	16000	16000	16000	0
55	20240709	193000	56488610	16000	16000	16000	16000	0
56	20240709	192900	56488610	16000	16000	16000	16000	0
57	20240709	192800	56488610	16000	16000	16000	16000	0
58	20240709	192700	56488610	16000	16000	16000	16000	0
59	20240709	192600	56488610	16000	16000	16000	16000	0
60	20240709	192500	56488610	16000	16000	16000	16000	0
61	20240709	192400	56488610	16000	16000	16000	16000	0
62	20240709	192300	56488610	16000	16000	16000	16000	204
63	20240709	192200	56488610	16000	16000	16000	16000	0
64	20240709	192100	56488610	16000	16000	16000	16000	0
65	20240709	192000	56488610	16000	16000	16000	16000	0
66	20240709	191900	56488610	16000	16000	16000	16000	0
67	20240709	191800	56488610	16000	16000	16000	16000	0
68	20240709	191700	56488610	16000	16000	16000	16000	0
69	20240709	191600	56488610	16000	16000	16000	16000	0
70	20240709	191500	56488610	16000	16000	16000	16000	0
71	20240709	191400	56488610	16000	16000	16000	16000	0
72	20240709	191300	56488610	16000	16000	16000	16000	0
73	20240709	191200	56488610	16000	16000	16000	16000	0
74	20240709	191100	56488610	16000	16000	16000	16000	0
75	20240709	191000	56488610	16000	16000	16000	16000	0
76	20240709	190900	56488610	16000	16000	16000	16000	0
77	20240709	190800	56488610	16000	16000	16000	16000	0
78	20240709	190700	56488610	16000	16000	16000	16000	0
79	20240709	190600	56488610	16000	16000	16000	16000	0
80	20240709	190500	56488610	16000	16000	16000	16000	0
81	20240709	190400	56488610	16000	16000	16000	16000	0
82	20240709	190300	56488610	16000	16000	16000	16000	0
83	20240709	190200	56488610	16000	16000	16000	16000	0
84	20240709	190100	56488610	16000	16000	16000	16000	0
85	20240709	190000	56488610	16000	16000	16000	16000	0
86	20240709	185900	56488610	16000	16000	16000	16000	0
87	20240709	185800	56488610	16000	16000	16000	16000	0
88	20240709	185700	56488610	16000	16000	16000	16000	0
89	20240709	185600	56488610	16000	16000	16000	16000	0
90	20240709	185500	56488610	16000	16000	16000	16000	0
91	20240709	185400	56488610	16000	16000	16000	16000	0
92	20240709	185300	56488610	16000	16000	16000	16000	204
93	20240709	185200	56488610	16000	16000	16000	16000	0
94	20240709	185100	56488610	16000	16000	16000	16000	0
95	20240709	185000	56488610	16000	16000	16000	16000	0
96	20240709	184900	56488610	16000	16000	16000	16000	0
97	20240709	184800	56488610	16000	16000	16000	16000	0
98	20240709	184700	56488610	16000	16000	16000	16000	0
99	20240709	184600	56488610	16000	16000	16000	16000	0
100	20240709	184500	56488610	16000	16000	16000	16000	0
101	20240709	184400	56488610	16000	16000	16000	16000	0
102	20240709	184300	56488610	16000	16000	16000	16000	0
103	20240709	184200	56488610	16000	16000	16000	16000	0
104	20240709	184100	56488610	16000	16000	16000	16000	0
105	20240709	184000	56488610	16000	16000	16000	16000	0
106	20240709	183900	56488610	16000	16000	16000	16000	0
107	20240709	183800	56488610	16000	16000	16000	16000	0
108	20240709	183700	56488610	16000	16000	16000	16000	0
109	20240709	183600	56488610	16000	16000	16000	16000	0
110	20240709	183500	56488610	16000	16000	16000	16000	0
111	20240709	183400	56488610	16000	16000	16000	16000	0
112	20240709	183300	56488610	16000	16000	16000	16000	0
113	20240709	183200	56488610	16000	16000	16000	16000	0
114	20240709	183100	56488610	16000	16000	16000	16000	0
115	20240709	183000	56488610	16000	16000	16000	16000	0
116	20240709	182900	56488610	16000	16000	16000	16000	0
117	20240709	182800	56488610	16000	16000	16000	16000	0
118	20240709	182700	56488610	16000	16000	16000	16000	0
119	20240709	182600	56488610	16000	16000	16000	16000	0
120	20240709	182500	56488610	16000	16000	16000	16000	0
121	20240709	182400	56488610	16000	16000	16000	16000	0
122	20240709	182300	56488610	16000	16000	16000	16000	204
123	20240709	182200	56488610	16000	16000	16000	16000	0
124	20240709	182100	56488610	16000	16000	16000	16000	0
125	20240709	182000	56488610	16000	16000	16000	16000	0
126	20240709	181900	56488610	16000	16000	16000	16000	0
127	20240709	181800	56488610	16000	16000	16000	16000	0
128	20240709	181700	56488610	16000	16000	16000	16000	0
129	20240709	181600	56488610	16000	16000	16000	16000	0
130	20240709	181500	56488610	16000	16000	16000	16000	0
131	20240709	181400	56488610	16000	16000	16000	16000	0
132	20240709	181300	56488610	16000	16000	16000	16000	0
133	20240709	181200	56488610	16000	16000	16000	16000	0
134	20240709	181100	56488610	16000	16000	16000	16000	0
135	20240709	181000	56488610	16000	16000	16000	16000	0
136	20240709	180900	56488610	16000	16000	16000	16000	0
137	20240709	180800	56488610	16000	16000	16000	16000	0
138	20240709	180700	56488610	16000	16000	16000	16000	0
139	20240709	180600	56488610	16000	16000	16000	16000	0
140	20240709	180500	56488610	16000	16000	16000	16000	0
141	20240709	180400	56488610	16000	16000	16000	16000	0
142	20240709	180300	56488610	16000	16000	16000	16000	0
143	20240709	180200	56488610	16000	16000	16000	16000	0
144	20240709	180100	56488610	16000	16000	16000	16000	0
145	20240709	180000	56488610	16000	16000	16000	16000	0
146	20240709	175900	56488610	16000	16000	16000	16000	0
147	20240709	175800	56488610	16000	16000	16000	16000	0
148	20240709	175700	56488610	16000	16000	16000	16000	0
149	20240709	175600	56488610	16000	16000	16000	16000	0
150	20240709	175500	56488610	16000	16000	16000	16000	0
151	20240709	175400	56488610	16000	16000	16000	16000	0
152	20240709	175300	56488610	16000	16000	16000	16000	204
153	20240709	175200	56488610	16000	16000	16000	16000	0
154	20240709	175100	56488610	16000	16000	16000	16000	0
155	20240709	175000	56488610	16000	16000	16000	16000	0
156	20240709	174900	56488610	16000	16000	16000	16000	0
157	20240709	174800	56488610	16000	16000	16000	16000	0
158	20240709	174700	56488610	16000	16000	16000	16000	0
159	20240709	174600	56488610	16000	16000	16000	16000	0
160	20240709	174500	56488610	16000	16000	16000	16000	0
161	20240709	174400	56488610	16000	16000	16000	16000	0
162	20240709	174300	56488610	16000	16000	16000	16000	0
163	20240709	174200	56488610	16000	16000	16000	16000	0
164	20240709	174100	56488610	16000	16000	16000	16000	0
165	20240709	174000	56488610	16000	16000	16000	16000	0
166	20240709	173900	56488610	16000	16000	16000	16000	0
167	20240709	173800	56488610	16000	16000	16000	16000	0
168	20240709	173700	56488610	16000	16000	16000	16000	0
169	20240709	173600	56488610	16000	16000	16000	16000	0
170	20240709	173500	56488610	16000	16000	16000	16000	0
171	20240709	173400	56488610	16000	16000	16000	16000	0
172	20240709	173300	56488610	16000	16000	16000	16000	0
173	20240709	173200	56488610	16000	16000	16000	16000	0
174	20240709	173100	56488610	16000	16000	16000	16000	0
175	20240709	173000	56488610	16000	16000	16000	16000	0
176	20240709	172900	56488610	16000	16000	16000	16000	0
177	20240709	172800	56488610	16000	16000	16000	16000	0
178	20240709	172700	56488610	16000	16000	16000	16000	0
179	20240709	172600	56488610	16000	16000	16000	16000	0
180	20240709	172500	56488610	16000	16000	16000	16000	0
181	20240709	172400	56488610	16000	16000	16000	16000	0
182	20240709	172300	56488610	16000	16000	16000	16000	204
183	20240709	172200	56488610	16000	16000	16000	16000	0
184	20240709	172100	56488610	16000	16000	16000	16000	0
185	20240709	172000	56488610	16000	16000	16000	16000	0
186	20240709	171900	56488610	16000	16000	16000	16000	0
187	20240709	171800	56488610	16000	16000	16000	16000	0
188	20240709	171700	56488610	16000	16000	16000	16000	0
189	20240709	171600	56488610	16000	16000	16000	16000	0
190	20240709	171500	56488610	16000	16000	16000	16000	0
191	20240709	171400	56488610	16000	16000	16000	16000	0
192	20240709	171300	56488610	16000	16000	16000	16000	0
193	20240709	171200	56488610	16000	16000	16000	16000	0
194	20240709	171100	56488610	16000	16000	16000	16000	0
195	20240709	171000	56488610	16000	16000	16000	16000	0
196	20240709	170900	56488610	16000	16000	16000	16000	0
197	20240709	170800	56488610	16000	16000	16000	16000	0
198	20240709	170700	56488610	16000	16000	16000	16000	0
199	20240709	170600	56488610	16000	16000	16000	16000	0
200	20240709	170500	56488610	16000	16000	16000	16000	0
201	20240709	170400	56488610	16000	16000	16000	16000	0
202	20240709	170300	56488610	16000	16000	16000	16000	0
203	20240709	170200	56488610	16000	16000	16000	16000	0
204	20240709	170100	56488610	16000	16000	16000	16000	0
205	20240709	170000	56488610	16000	16000	16000	16000	0
206	20240709	165900	56488610	16000	16000	16000	16000	0
207	20240709	165800	56488610	16000	16000	16000	16000	0
208	20240709	165700	56488610	16000	16000	16000	16000	0
209	20240709	165600	56488610	16000	16000	16000	16000	0
210	20240709	165500	56488610	16000	16000	16000	16000	0
211	20240709	165400	56488610	16000	16000	16000	16000	0
212	20240709	165300	56488610	16000	16000	16000	16000	204
213	20240709	165200	56488610	16000	16000	16000	16000	0
214	20240709	165100	56488610	16000	16000	16000	16000	0
215	20240709	165000	56488610	16000	16000	16000	16000	0
216	20240709	164900	56488610	16000	16000	16000	16000	0
217	20240709	164800	56488610	16000	16000	16000	16000	0
218	20240709	164700	56488610	16000	16000	16000	16000	0
219	20240709	164600	56488610	16000	16000	16000	16000	0
220	20240709	164500	56488610	16000	16000	16000	16000	0
221	20240709	164400	56488610	16000	16000	16000	16000	0
222	20240709	164300	56488610	16000	16000	16000	16000	0
223	20240709	164200	56488610	16000	16000	16000	16000	0
224	20240709	164100	56488610	16000	16000	16000	16000	0
225	20240709	164000	56488610	16000	16000	16000	16000	0
226	20240709	163900	56488610	16000	16000	16000	16000	0
227	20240709	163800	56488610	16000	16000	16000	16000	0
228	20240709	163700	56488610	16000	16000	16000	16000	0
229	20240709	163600	56488610	16000	16000	16000	16000	0
230	20240709	163500	56488610	16000	16000	16000	16000	0
231	20240709	163400	56488610	16000	16000	16000	16000	0
232	20240709	163300	56488610	16000	16000	16000	16000	0
233	20240709	163200	56488610	16000	16000	16000	16000	0
234	20240709	163100	56488610	16000	16000	16000	16000	0
235	20240709	163000	56488610	16000	16000	16000	16000	0
236	20240709	162900	56488610	16000	16000	16000	16000	0
237	20240709	162800	56488610	16000	16000	16000	16000	0
238	20240709	162700	56488610	16000	16000	16000	16000	0
239	20240709	162600	56488610	16000	16000	16000	16000	0
240	20240709	162500	56488610	16000	16000	16000	16000	0
241	20240709	162400	56488610	16000	16000	16000	16000	0
242	20240709	162300	56488610	16000	16000	16000	16000	204
243	20240709	162200	56488610	16000	16000	16000	16000	0
244	20240709	162100	56488610	16000	16000	16000	16000	0
245	20240709	162000	56488610	16000	16000	16000	16000	0
246	20240709	161900	56488610	16000	16000	16000	16000	0
247	20240709	161800	56488610	16000	16000	16000	16000	0
248	20240709	161700	56488610	16000	16000	16000	16000	0
249	20240709	161600	56488610	16000	16000	16000	16000	0
250	20240709	161500	56488610	16000	16000	16000	16000	0
251	20240709	161400	56488610	16000	16000	16000	16000	0
252	20240709	161300	56488610	16000	16000	16000	16000	0
253	20240709	161200	56488610	16000	16000	16000	16000	0
254	20240709	161100	56488610	16000	16000	16000	16000	0
255	20240709	161000	56488610	16000	16000	16000	16000	0
256	20240709	160900	56488610	16000	16000	16000	16000	0
257	20240709	160800	56488610	16000	16000	16000	16000	0
258	20240709	160700	56488610	16000	16000	16000	16000	0
259	20240709	160600	56488610	16000	16000	16000	16000	0
260	20240709	160500	56488610	16000	16000	16000	16000	0
261	20240709	160400	56488610	16000	16000	16000	16000	0
262	20240709	160300	56488610	16000	16000	16000	16000	0
263	20240709	160200	56488610	16000	16000	16000	16000	0
264	20240709	160100	56488610	16000	16000	16000	16000	0
265	20240709	160000	56488610	16000	16000	16000	16000	0
266	20240709	155900	56488610	16000	16000	16000	16000	0
267	20240709	155800	56488610	16000	16000	16000	16000	0
268	20240709	155700	56488610	16000	16000	16000	16000	0
269	20240709	155600	56488610	16000	16000	16000	16000	0
270	20240709	155500	56488610	16000	16000	16000	16000	0
271	20240709	155400	56488610	16000	16000	16000	16000	0
272	20240709	155300	56488610	16000	16000	16000	16000	204
273	20240709	155200	56488610	16000	16000	16000	16000	0
274	20240709	155100	56488610	16000	16000	16000	16000	0
275	20240709	155000	56488610	16000	16000	16000	16000	0
276	20240709	154900	56488610	16000	16000	16000	16000	0
277	20240709	154800	56488610	16000	16000	16000	16000	0
278	20240709	154700	56488610	16000	16000	16000	16000	0
279	20240709	154600	56488610	16000	16000	16000	16000	0
280	20240709	154500	56488610	16000	16000	16000	16000	0
281	20240709	154400	56488610	16000	16000	16000	16000	0
282	20240709	154300	56488610	16000	16000	16000	16000	0
283	20240709	154200	56488610	16000	16000	16000	16000	0
284	20240709	154100	56488610	16000	16000	16000	16000	0
285	20240709	154000	56488610	16000	16000	16000	16000	0
286	20240709	153900	56488610	16000	16000	16000	16000	0
287	20240709	153800	56488610	16000	16000	16000	16000	0
288	20240709	153700	56488610	16000	16000	16000	16000	0
289	20240709	153600	56488610	16000	16000	16000	16000	0
290	20240709	153500	56488610	16000	16000	16000	16000	0
291	20240709	153400	56488610	16000	16000	16000	16000	0
292	20240709	153300	56488610	16000	16000	16000	16000	0
293	20240709	153200	56488610	16000	16000	16000	16000	0
294	20240709	153100	56488610	16000	16000	16000	16000	0
295	20240709	153000	56488610	16000	16000	16000	16000	204
296	20240709	152900	53224610	15950	15950	15950	15950	0
297	20240709	152800	53224610	15950	15950	15950	15950	0
298	20240709	152700	53224610	15950	15950	15950	15950	0
299	20240709	152600	53224610	15950	15950	15950	15950	0
300	20240709	152500	53224610	15950	15950	15950	15950	0
301	20240709	152400	53224610	15950	15950	15950	15950	0
302	20240709	152300	53224610	15950	15950	15950	15950	0
303	20240709	152200	53224610	15950	15950	15950	15950	0
304	20240709	152100	53224610	15950	15950	15950	15950	0
305	20240709	152000	53224610	15950	15950	15950	15950	0
306	20240709	151900	53224610	15950	15950	15950	15950	0
307	20240709	151800	53224610	15950	15990	15990	15950	86
308	20240709	151700	51849710	15990	15990	15990	15990	40
309	20240709	151600	51210110	15990	15990	15990	15990	0
310	20240709	151500	51210110	15990	15990	15990	15990	0
311	20240709	151400	51210110	15990	15990	15990	15990	0
312	20240709	151300	51210110	15990	15990	15990	15990	0
313	20240709	151200	51210110	15990	15990	15990	15990	0
314	20240709	151100	51210110	15990	15990	15990	15990	0
315	20240709	151000	51210110	15990	15990	15990	15990	100
316	20240709	150900	49611110	15990	15990	15990	15990	0
317	20240709	150800	49611110	15990	15990	15990	15990	0
318	20240709	150700	49611110	15990	15990	15990	15990	0
319	20240709	150600	49611110	15990	15990	15990	15990	0
320	20240709	150500	49611110	15990	15990	15990	15990	0
321	20240709	150400	49611110	15990	15970	15990	15970	370
322	20240709	150300	43696550	15970	15970	15970	15970	0
323	20240709	150200	43696550	15970	15970	15970	15970	0
324	20240709	150100	43696550	15970	15970	15970	15970	7
325	20240709	150000	43584760	15970	15970	15970	15970	0
326	20240709	145900	43584760	15970	15970	15970	15970	0
327	20240709	145800	43584760	15970	15970	15970	15970	0
328	20240709	145700	43584760	15970	15970	15970	15970	0
329	20240709	145600	43584760	15970	15970	15970	15970	0
330	20240709	145500	43584760	15970	15970	15970	15970	0
331	20240709	145400	43584760	15970	15970	15970	15970	0
332	20240709	145300	43584760	15970	15970	15970	15970	0
333	20240709	145200	43584760	15970	15970	15970	15970	0
334	20240709	145100	43584760	15970	15970	15970	15970	0
335	20240709	145000	43584760	15970	15970	15970	15970	0
336	20240709	144900	43584760	15970	15970	15970	15970	0
337	20240709	144800	43584760	15970	15970	15970	15970	30
338	20240709	144700	43105660	15970	15970	15970	15970	1
339	20240709	144600	43089690	15940	15940	15940	15940	0
340	20240709	144500	43089690	15940	15940	15940	15940	0
341	20240709	144400	43089690	15940	15940	15940	15940	0
342	20240709	144300	43089690	15940	15940	15940	15940	0
343	20240709	144200	43089690	15940	15940	15940	15940	58
344	20240709	144100	42165170	15940	15940	15940	15940	99
345	20240709	144000	40587110	15960	15960	15960	15960	0
346	20240709	143900	40587110	15960	15960	15960	15960	35
347	20240709	143800	40028510	15930	15930	15930	15930	0
348	20240709	143700	40028510	15930	15930	15930	15930	0
349	20240709	143600	40028510	15930	15930	15930	15930	0
350	20240709	143500	40028510	15930	15930	15930	15930	0
351	20240709	143400	40028510	15930	15930	15930	15930	0
352	20240709	143300	40028510	15930	15930	15930	15930	0
353	20240709	143200	40028510	15930	15930	15930	15930	0
354	20240709	143100	40028510	15930	15930	15930	15930	0
355	20240709	143000	40028510	15930	15930	15930	15930	0
356	20240709	142900	40028510	15930	15930	15930	15930	0
357	20240709	142800	40028510	15930	15930	15930	15930	0
358	20240709	142700	40028510	15930	15930	15930	15930	0
359	20240709	142600	40028510	15930	15930	15930	15930	0
360	20240709	142500	40028510	15930	15930	15930	15930	0
361	20240709	142400	40028510	15930	15930	15930	15930	0
362	20240709	142300	40028510	15930	15930	15930	15930	0
363	20240709	142200	40028510	15930	15930	15930	15930	84
364	20240709	142100	38690390	15930	15940	15940	15930	55
365	20240709	142000	37813790	15950	15950	15950	15950	0
366	20240709	141900	37813790	15950	15950	15950	15950	0
367	20240709	141800	37813790	15950	15950	15950	15950	0
368	20240709	141700	37813790	15950	15950	15950	15950	0
369	20240709	141600	37813790	15950	15950	15950	15950	0
370	20240709	141500	37813790	15950	15950	15950	15950	0
371	20240709	141400	37813790	15950	15950	15950	15950	0
372	20240709	141300	37813790	15950	15950	15950	15950	0
373	20240709	141200	37813790	15950	15950	15950	15950	0
374	20240709	141100	37813790	15950	15950	15950	15950	0
375	20240709	141000	37813790	15950	15950	15950	15950	0
376	20240709	140900	37813790	15950	15950	15950	15950	0
377	20240709	140800	37813790	15950	15950	15950	15950	0
378	20240709	140700	37813790	15950	15950	15950	15950	0
379	20240709	140600	37813790	15950	15950	15950	15950	0
380	20240709	140500	37813790	15950	15950	15950	15950	0
381	20240709	140400	37813790	15950	15950	15950	15950	0
382	20240709	140300	37813790	15950	15950	15950	15950	0
383	20240709	140200	37813790	15950	15950	15950	15950	0
384	20240709	140100	37813790	15950	15950	15950	15950	0
385	20240709	140000	37813790	15950	15950	15950	15950	0
386	20240709	135900	37813790	15950	15950	15950	15950	0
387	20240709	135800	37813790	15950	15950	15950	15950	0
388	20240709	135700	37813790	15950	15950	15950	15950	0
389	20240709	135600	37813790	15950	15950	15950	15950	0
390	20240709	135500	37813790	15950	15950	15950	15950	0
391	20240709	135400	37813790	15950	15950	15950	15950	0
392	20240709	135300	37813790	15950	15950	15950	15950	0
393	20240709	135200	37813790	15950	15950	15950	15950	0
394	20240709	135100	37813790	15950	15950	15950	15950	0
395	20240709	135000	37813790	15950	15950	15950	15950	35
396	20240709	134900	37255540	15940	15940	15940	15940	0
397	20240709	134800	37255540	15940	15940	15940	15940	0
398	20240709	134700	37255540	15940	15940	15940	15940	27
399	20240709	134600	36825160	15950	15950	15950	15950	3
400	20240709	134500	36777310	15980	15980	15980	15980	0
401	20240709	134400	36777310	15980	15980	15980	15980	0
402	20240709	134300	36777310	15980	15980	15980	15980	0
403	20240709	134200	36777310	15980	15980	15980	15980	0
404	20240709	134100	36777310	15980	15980	15980	15980	0
405	20240709	134000	36777310	15980	15980	15980	15980	0
406	20240709	133900	36777310	15980	15980	15980	15980	0
407	20240709	133800	36777310	15980	15980	15980	15980	0
408	20240709	133700	36777310	15980	15980	15980	15980	0
409	20240709	133600	36777310	15980	15980	15980	15980	0
410	20240709	133500	36777310	15980	15980	15980	15980	0
411	20240709	133400	36777310	15980	15980	15980	15980	0
412	20240709	133300	36777310	15980	15980	15980	15980	0
413	20240709	133200	36777310	15980	15980	15980	15980	0
414	20240709	133100	36777310	15980	15980	15980	15980	0
415	20240709	133000	36777310	15980	15980	15980	15980	0
416	20240709	132900	36777310	15980	15980	15980	15980	0
417	20240709	132800	36777310	15980	15980	15980	15980	0
418	20240709	132700	36777310	15980	15980	15980	15980	0
419	20240709	132600	36777310	15980	15980	15980	15980	0
420	20240709	132500	36777310	15980	15980	15980	15980	2
421	20240709	132400	36745350	15940	15940	15940	15940	20
422	20240709	132300	36426550	15940	15940	15940	15940	0
423	20240709	132200	36426550	15940	15940	15940	15940	0
424	20240709	132100	36426550	15940	15940	15940	15940	0
425	20240709	132000	36426550	15940	15940	15940	15940	0
426	20240709	131900	36426550	15940	15940	15940	15940	0
427	20240709	131800	36426550	15940	15940	15940	15940	0
428	20240709	131700	36426550	15940	15940	15940	15940	0
429	20240709	131600	36426550	15940	15940	15940	15940	0
430	20240709	131500	36426550	15940	15940	15940	15940	10
431	20240709	131400	36267150	15930	15930	15930	15930	0
432	20240709	131300	36267150	15930	15930	15930	15930	0
433	20240709	131200	36267150	15930	15930	15930	15930	0
434	20240709	131100	36267150	15930	15930	15930	15930	0
435	20240709	131000	36267150	15930	15930	15930	15930	0
436	20240709	130900	36267150	15930	15930	15930	15930	0
437	20240709	130800	36267150	15930	15930	15930	15930	0
438	20240709	130700	36267150	15930	15930	15930	15930	0
439	20240709	130600	36267150	15930	15930	15930	15930	0
440	20240709	130500	36267150	15930	15930	15930	15930	0
441	20240709	130400	36267150	15930	15930	15930	15930	0
442	20240709	130300	36267150	15930	15930	15930	15930	0
443	20240709	130200	36267150	15930	15930	15930	15930	0
444	20240709	130100	36267150	15930	15930	15930	15930	0
445	20240709	130000	36267150	15930	15930	15930	15930	0
446	20240709	125900	36267150	15930	15930	15930	15930	0
447	20240709	125800	36267150	15930	15930	15930	15930	0
448	20240709	125700	36267150	15930	15930	15930	15930	0
449	20240709	125600	36267150	15930	15940	15940	15930	130
450	20240709	125500	34196230	15990	15990	15990	15990	0
451	20240709	125400	34196230	15990	15990	15990	15990	0
452	20240709	125300	34196230	15990	15990	15990	15990	0
453	20240709	125200	34196230	15990	15990	15990	15990	0
454	20240709	125100	34196230	15990	15990	15990	15990	0
455	20240709	125000	34196230	15990	15990	15990	15990	0
456	20240709	124900	34196230	15990	15990	15990	15990	0
457	20240709	124800	34196230	15990	15990	15990	15990	0
458	20240709	124700	34196230	15990	15990	15990	15990	0
459	20240709	124600	34196230	15990	15980	15990	15940	44
460	20240709	124500	33492930	15980	15980	15980	15980	1
461	20240709	124400	33476950	15990	15990	15990	15990	0
462	20240709	124300	33476950	15990	15990	15990	15990	32
463	20240709	124200	32965270	15940	15940	15940	15940	0
464	20240709	124100	32965270	15940	15940	15940	15940	0
465	20240709	124000	32965270	15940	15940	15940	15940	0
466	20240709	123900	32965270	15940	15940	15940	15940	7
467	20240709	123800	32853690	15940	15940	15940	15940	0
468	20240709	123700	32853690	15940	15940	15940	15940	0
469	20240709	123600	32853690	15940	15940	15940	15940	126
470	20240709	123500	30845250	15950	15950	15950	15950	0
471	20240709	123400	30845250	15950	15950	15950	15950	0
472	20240709	123300	30845250	15950	15950	15950	15950	18
473	20240709	123200	30558150	15950	15950	15950	15950	0
474	20240709	123100	30558150	15950	15950	15950	15950	0
475	20240709	123000	30558150	15950	15950	15950	15950	0
476	20240709	122900	30558150	15950	15950	15950	15950	0
477	20240709	122800	30558150	15950	15950	15950	15950	0
478	20240709	122700	30558150	15950	15950	15950	15950	0
479	20240709	122600	30558150	15950	15950	15950	15950	0
480	20240709	122500	30558150	15950	15950	15950	15950	0
481	20240709	122400	30558150	15950	15950	15950	15950	0
482	20240709	122300	30558150	15950	15950	15950	15950	0
483	20240709	122200	30558150	15950	15950	15950	15950	0
484	20240709	122100	30558150	15950	15950	15950	15950	0
485	20240709	122000	30558150	15950	15950	15950	15950	0
486	20240709	121900	30558150	15950	15950	15950	15950	6
487	20240709	121800	30462450	15940	15940	15940	15940	0
488	20240709	121700	30462450	15940	15940	15940	15940	0
489	20240709	121600	30462450	15940	15940	15940	15940	0
490	20240709	121500	30462450	15940	15940	15940	15940	0
491	20240709	121400	30462450	15940	15940	15940	15940	0
492	20240709	121300	30462450	15940	15940	15940	15940	0
493	20240709	121200	30462450	15940	15940	15940	15940	0
494	20240709	121100	30462450	15940	15940	15940	15940	0
495	20240709	121000	30462450	15940	15940	15940	15940	0
496	20240709	120900	30462450	15940	15940	15940	15940	0
497	20240709	120800	30462450	15940	15940	15940	15940	0
498	20240709	120700	30462450	15940	15940	15940	15940	0
499	20240709	120600	30462450	15940	15940	15940	15940	0
500	20240709	120500	30462450	15940	15940	15940	15940	0
501	20240709	120400	30462450	15940	15940	15940	15940	0
502	20240709	120300	30462450	15940	15940	15940	15940	0
503	20240709	120200	30462450	15940	15940	15940	15940	0
504	20240709	120100	30462450	15940	15940	15940	15940	0
505	20240709	120000	30462450	15940	15940	15940	15940	0
506	20240709	115900	30462450	15940	15940	15940	15940	0
507	20240709	115800	30462450	15940	15940	15940	15940	0
508	20240709	115700	30462450	15940	15940	15940	15940	0
509	20240709	115600	30462450	15940	15940	15940	15940	0
510	20240709	115500	30462450	15940	15940	15940	15940	0
511	20240709	115400	30462450	15940	15940	15940	15940	0
512	20240709	115300	30462450	15940	15940	15940	15940	0
513	20240709	115200	30462450	15940	15940	15940	15940	0
514	20240709	115100	30462450	15940	15940	15940	15940	0
515	20240709	115000	30462450	15940	15940	15940	15940	18
516	20240709	114900	30175530	15940	15940	15940	15940	69
517	20240709	114800	29075670	15980	15980	15980	15980	0
518	20240709	114700	29075670	15980	15980	15980	15980	0
519	20240709	114600	29075670	15980	15980	15980	15980	0
520	20240709	114500	29075670	15980	15980	15980	15980	0
521	20240709	114400	29075670	15980	15980	15980	15980	0
522	20240709	114300	29075670	15980	15980	15980	15980	0
523	20240709	114200	29075670	15980	15980	15980	15980	0
524	20240709	114100	29075670	15980	15980	15980	15980	0
525	20240709	114000	29075670	15980	15980	15980	15980	0
526	20240709	113900	29075670	15980	15980	15980	15980	0
527	20240709	113800	29075670	15980	15980	15980	15980	0
528	20240709	113700	29075670	15980	15980	15980	15980	0
529	20240709	113600	29075670	15980	15980	15980	15980	5
530	20240709	113500	28995770	15980	15980	15980	15980	0
531	20240709	113400	28995770	15980	15980	15980	15980	0
532	20240709	113300	28995770	15980	15980	15980	15980	0
533	20240709	113200	28995770	15980	15980	15980	15980	1
534	20240709	113100	28979790	15990	15990	15990	15990	0
535	20240709	113000	28979790	15990	15990	15990	15990	0
536	20240709	112900	28979790	15990	15990	15990	15990	0
537	20240709	112800	28979790	15990	15990	15990	15990	0
538	20240709	112700	28979790	15990	15990	15990	15990	0
539	20240709	112600	28979790	15990	15990	15990	15990	5
540	20240709	112500	28899840	15990	15990	15990	15990	0
541	20240709	112400	28899840	15990	15990	15990	15990	0
542	20240709	112300	28899840	15990	15990	15990	15990	0
543	20240709	112200	28899840	15990	15990	15990	15990	0
544	20240709	112100	28899840	15990	15990	15990	15990	200
545	20240709	112000	25701840	15930	15930	15930	15930	0
546	20240709	111900	25701840	15930	15930	15930	15930	0
547	20240709	111800	25701840	15930	15930	15930	15930	0
548	20240709	111700	25701840	15930	15930	15930	15930	0
549	20240709	111600	25701840	15930	15930	15930	15930	0
550	20240709	111500	25701840	15930	15930	15930	15930	0
551	20240709	111400	25701840	15930	15930	15930	15930	0
552	20240709	111300	25701840	15930	15930	15930	15930	0
553	20240709	111200	25701840	15930	15930	15930	15930	0
554	20240709	111100	25701840	15930	15930	15930	15930	0
555	20240709	111000	25701840	15930	15930	15930	15930	0
556	20240709	110900	25701840	15930	15930	15930	15930	1
557	20240709	110800	25685910	15980	15980	15980	15980	1
558	20240709	110700	25669930	15930	15930	15930	15930	0
559	20240709	110600	25669930	15930	15930	15930	15930	0
560	20240709	110500	25669930	15930	15930	15930	15930	0
561	20240709	110400	25669930	15930	15930	15930	15930	0
562	20240709	110300	25669930	15930	15930	15930	15930	0
563	20240709	110200	25669930	15930	15930	15930	15930	53
564	20240709	110100	24825640	15940	15940	15940	15940	4
565	20240709	110000	24761880	15940	15940	15940	15940	0
566	20240709	105900	24761880	15940	15940	15940	15940	0
567	20240709	105800	24761880	15940	15940	15940	15940	0
568	20240709	105700	24761880	15940	15940	15940	15940	0
569	20240709	105600	24761880	15940	15940	15940	15940	143
570	20240709	105500	22482460	15940	15940	15940	15940	1
571	20240709	105400	22466520	15940	15940	15940	15940	0
572	20240709	105300	22466520	15940	15940	15940	15940	0
573	20240709	105200	22466520	15940	15940	15940	15940	0
574	20240709	105100	22466520	15940	15940	15940	15940	30
575	20240709	105000	21988320	15940	15940	15940	15940	0
576	20240709	104900	21988320	15940	15940	15940	15940	0
577	20240709	104800	21988320	15940	15940	15940	15940	0
578	20240709	104700	21988320	15940	15940	15940	15940	106
579	20240709	104600	20298680	15940	15940	15940	15940	0
580	20240709	104500	20298680	15940	15940	15940	15940	5
581	20240709	104400	20218980	15960	15960	15960	15960	0
582	20240709	104300	20218980	15960	15960	15960	15960	0
583	20240709	104200	20218980	15960	15960	15960	15960	0
584	20240709	104100	20218980	15960	15960	15960	15960	0
585	20240709	104000	20218980	15960	15960	15960	15960	2
586	20240709	103900	20187060	15960	15960	15960	15960	40
587	20240709	103800	19548660	15960	15960	15960	15960	10
588	20240709	103700	19389060	16000	16000	16000	16000	0
589	20240709	103600	19389060	16000	16000	16000	16000	0
590	20240709	103500	19389060	16000	16000	16000	16000	0
591	20240709	103400	19389060	16000	16000	16000	16000	0
592	20240709	103300	19389060	16000	16000	16000	16000	0
593	20240709	103200	19389060	16000	16000	16000	16000	0
594	20240709	103100	19389060	16000	16000	16000	16000	0
595	20240709	103000	19389060	16000	16000	16000	16000	0
596	20240709	102900	19389060	16000	16000	16000	16000	0
597	20240709	102800	19389060	16000	16000	16000	16000	0
598	20240709	102700	19389060	16000	16000	16000	16000	0
599	20240709	102600	19389060	16000	16000	16000	16000	0
600	20240709	102500	19389060	16000	16000	16000	16000	0
601	20240709	102400	19389060	16000	16000	16000	16000	12
602	20240709	102300	19197060	16000	16000	16000	16000	0
603	20240709	102200	19197060	16000	16000	16000	16000	20
604	20240709	102100	18877060	15930	15930	15930	15930	2
605	20240709	102000	18845200	15970	15970	15970	15970	0
606	20240709	101900	18845200	15970	15970	15970	15970	0
607	20240709	101800	18845200	15970	15970	15970	15970	0
608	20240709	101700	18845200	15970	15970	15970	15970	0
609	20240709	101600	18845200	15970	16000	16000	15970	2
610	20240709	101500	18813230	16000	16000	16000	16000	0
611	20240709	101400	18813230	16000	16000	16000	16000	0
612	20240709	101300	18813230	16000	16000	16000	16000	0
613	20240709	101200	18813230	16000	16000	16000	16000	5
614	20240709	101100	18733230	16000	16000	16000	16000	0
615	20240709	101000	18733230	16000	16000	16000	16000	0
616	20240709	100900	18733230	16000	16000	16000	16000	0
617	20240709	100800	18733230	16000	16000	16000	16000	0
618	20240709	100700	18733230	16000	16000	16000	16000	0
619	20240709	100600	18733230	16000	16000	16000	16000	0
620	20240709	100500	18733230	16000	16000	16000	16000	0
621	20240709	100400	18733230	16000	16000	16000	16000	0
622	20240709	100300	18733230	16000	16000	16000	16000	0
623	20240709	100200	18733230	16000	16000	16000	16000	0
624	20240709	100100	18733230	16000	16000	16000	16000	0
625	20240709	100000	18733230	16000	16000	16000	16000	0
626	20240709	095900	18733230	16000	16000	16000	16000	0
627	20240709	095800	18733230	16000	16000	16000	16000	0
628	20240709	095700	18733230	16000	16000	16000	16000	100
629	20240709	095600	17133230	16000	16000	16000	16000	200
630	20240709	095500	13933230	16000	16000	16000	16000	1
631	20240709	095400	13917230	15900	15900	15900	15900	0
632	20240709	095300	13917230	15900	15900	15900	15900	0
633	20240709	095200	13917230	15900	15900	15900	15900	0
634	20240709	095100	13917230	15900	15900	15900	15900	0
635	20240709	095000	13917230	15900	15900	15900	15900	0
636	20240709	094900	13917230	15900	15900	15900	15900	0
637	20240709	094800	13917230	15900	15900	15900	15900	0
638	20240709	094700	13917230	15900	15900	15900	15900	0
639	20240709	094600	13917230	15900	15900	15900	15900	0
640	20240709	094500	13917230	15900	15900	15900	15900	0
641	20240709	094400	13917230	15900	15900	15900	15900	0
642	20240709	094300	13917230	15900	15900	15900	15900	11
643	20240709	094200	13742330	15900	15900	15900	15900	15
644	20240709	094100	13503830	15900	15900	15900	15900	0
645	20240709	094000	13503830	15900	15900	15900	15900	0
646	20240709	093900	13503830	15900	15920	15920	15900	154
647	20240709	093800	11054110	15940	15940	15940	15940	0
648	20240709	093700	11054110	15940	15940	15940	15940	190
649	20240709	093600	8025510	15940	15940	15940	15940	0
650	20240709	093500	8025510	15940	15940	15940	15940	0
651	20240709	093400	8025510	15940	15940	15940	15940	0
652	20240709	093300	8025510	15940	15940	15940	15940	0
653	20240709	093200	8025510	15940	15940	15940	15940	218
654	20240709	093100	4550590	15940	15940	15940	15940	8
655	20240709	093000	4423070	15940	15940	15940	15940	0
656	20240709	092900	4423070	15940	15940	15940	15940	0
657	20240709	092800	4423070	15940	15940	15940	15940	0
658	20240709	092700	4423070	15940	15940	15940	15940	1
659	20240709	092600	4407130	15910	15910	15910	15910	0
660	20240709	092500	4407130	15910	15910	15910	15910	0
661	20240709	092400	4407130	15910	15910	15910	15910	6
662	20240709	092300	4311670	16050	16050	16050	16050	0
663	20240709	092200	4311670	16050	16040	16050	16040	43
664	20240709	092100	3621850	15910	15910	15910	15910	3
665	20240709	092000	3574120	15910	15910	15910	15910	0
666	20240709	091900	3574120	15910	15910	15910	15910	0
667	20240709	091800	3574120	15910	15910	15910	15910	0
668	20240709	091700	3574120	15910	15910	15910	15910	0
669	20240709	091600	3574120	15910	15910	15910	15910	0
670	20240709	091500	3574120	15910	15910	15910	15910	5
671	20240709	091400	3494570	16040	16040	16040	16040	0
672	20240709	091300	3494570	16040	16040	16040	16040	0
673	20240709	091200	3494570	16040	16040	16040	16040	10
674	20240709	091100	3334170	16040	16040	16040	16040	0
675	20240709	091000	3334170	16040	16040	16040	16040	0
676	20240709	090900	3334170	16040	16040	16040	16040	0
677	20240709	090800	3334170	16040	16040	16040	16040	0
678	20240709	090700	3334170	16040	16040	16040	16040	0
679	20240709	090600	3334170	16040	16040	16040	16040	3
680	20240709	090500	3286050	15880	15880	15880	15880	0
681	20240709	090400	3286050	15880	15880	15880	15880	0
682	20240709	090300	3286050	15880	15880	15880	15880	0
683	20240709	090200	3286050	15880	15880	15880	15880	0
684	20240709	090100	3286050	15880	15880	15880	15880	0
685	20240709	090000	3286050	15880	15870	15960	15870	207