KissMeData/337840/min/candle-20240712.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240712	212600	41442520	12400	12400	12400	12400	25
3	20240712	212500	41442520	12400	12400	12400	12400	0
4	20240712	212400	41442520	12400	12400	12400	12400	0
5	20240712	212300	41442520	12400	12400	12400	12400	0
6	20240712	212200	41442520	12400	12400	12400	12400	0
7	20240712	212100	41442520	12400	12400	12400	12400	0
8	20240712	212000	41442520	12400	12400	12400	12400	0
9	20240712	211900	41442520	12400	12400	12400	12400	0
10	20240712	211800	41442520	12400	12400	12400	12400	0
11	20240712	211700	41442520	12400	12400	12400	12400	0
12	20240712	211600	41442520	12400	12400	12400	12400	0
13	20240712	211500	41442520	12400	12400	12400	12400	0
14	20240712	211400	41442520	12400	12400	12400	12400	0
15	20240712	211300	41442520	12400	12400	12400	12400	0
16	20240712	211200	41442520	12400	12400	12400	12400	0
17	20240712	211100	41442520	12400	12400	12400	12400	0
18	20240712	211000	41442520	12400	12400	12400	12400	0
19	20240712	210900	41442520	12400	12400	12400	12400	0
20	20240712	210800	41442520	12400	12400	12400	12400	0
21	20240712	210700	41442520	12400	12400	12400	12400	0
22	20240712	210600	41442520	12400	12400	12400	12400	0
23	20240712	210500	41442520	12400	12400	12400	12400	0
24	20240712	210400	41442520	12400	12400	12400	12400	0
25	20240712	210300	41442520	12400	12400	12400	12400	0
26	20240712	210200	41442520	12400	12400	12400	12400	0
27	20240712	210100	41442520	12400	12400	12400	12400	0
28	20240712	210000	41442520	12400	12400	12400	12400	0
29	20240712	205900	41442520	12400	12400	12400	12400	0
30	20240712	205800	41442520	12400	12400	12400	12400	0
31	20240712	205700	41442520	12400	12400	12400	12400	0
32	20240712	205600	41442520	12400	12400	12400	12400	25
33	20240712	205500	41442520	12400	12400	12400	12400	0
34	20240712	205400	41442520	12400	12400	12400	12400	0
35	20240712	205300	41442520	12400	12400	12400	12400	0
36	20240712	205200	41442520	12400	12400	12400	12400	0
37	20240712	205100	41442520	12400	12400	12400	12400	0
38	20240712	205000	41442520	12400	12400	12400	12400	0
39	20240712	204900	41442520	12400	12400	12400	12400	0
40	20240712	204800	41442520	12400	12400	12400	12400	0
41	20240712	204700	41442520	12400	12400	12400	12400	0
42	20240712	204600	41442520	12400	12400	12400	12400	0
43	20240712	204500	41442520	12400	12400	12400	12400	0
44	20240712	204400	41442520	12400	12400	12400	12400	0
45	20240712	204300	41442520	12400	12400	12400	12400	0
46	20240712	204200	41442520	12400	12400	12400	12400	0
47	20240712	204100	41442520	12400	12400	12400	12400	0
48	20240712	204000	41442520	12400	12400	12400	12400	0
49	20240712	203900	41442520	12400	12400	12400	12400	0
50	20240712	203800	41442520	12400	12400	12400	12400	0
51	20240712	203700	41442520	12400	12400	12400	12400	0
52	20240712	203600	41442520	12400	12400	12400	12400	0
53	20240712	203500	41442520	12400	12400	12400	12400	0
54	20240712	203400	41442520	12400	12400	12400	12400	0
55	20240712	203300	41442520	12400	12400	12400	12400	0
56	20240712	203200	41442520	12400	12400	12400	12400	0
57	20240712	203100	41442520	12400	12400	12400	12400	0
58	20240712	203000	41442520	12400	12400	12400	12400	0
59	20240712	202900	41442520	12400	12400	12400	12400	0
60	20240712	202800	41442520	12400	12400	12400	12400	0
61	20240712	202700	41442520	12400	12400	12400	12400	0
62	20240712	202600	41442520	12400	12400	12400	12400	25
63	20240712	202500	41442520	12400	12400	12400	12400	0
64	20240712	202400	41442520	12400	12400	12400	12400	0
65	20240712	202300	41442520	12400	12400	12400	12400	0
66	20240712	202200	41442520	12400	12400	12400	12400	0
67	20240712	202100	41442520	12400	12400	12400	12400	0
68	20240712	202000	41442520	12400	12400	12400	12400	0
69	20240712	201900	41442520	12400	12400	12400	12400	0
70	20240712	201800	41442520	12400	12400	12400	12400	0
71	20240712	201700	41442520	12400	12400	12400	12400	0
72	20240712	201600	41442520	12400	12400	12400	12400	0
73	20240712	201500	41442520	12400	12400	12400	12400	0
74	20240712	201400	41442520	12400	12400	12400	12400	0
75	20240712	201300	41442520	12400	12400	12400	12400	0
76	20240712	201200	41442520	12400	12400	12400	12400	0
77	20240712	201100	41442520	12400	12400	12400	12400	0
78	20240712	201000	41442520	12400	12400	12400	12400	0
79	20240712	200900	41442520	12400	12400	12400	12400	0
80	20240712	200800	41442520	12400	12400	12400	12400	0
81	20240712	200700	41442520	12400	12400	12400	12400	0
82	20240712	200600	41442520	12400	12400	12400	12400	0
83	20240712	200500	41442520	12400	12400	12400	12400	0
84	20240712	200400	41442520	12400	12400	12400	12400	0
85	20240712	200300	41442520	12400	12400	12400	12400	0
86	20240712	200200	41442520	12400	12400	12400	12400	0
87	20240712	200100	41442520	12400	12400	12400	12400	0
88	20240712	200000	41442520	12400	12400	12400	12400	0
89	20240712	195900	41442520	12400	12400	12400	12400	0
90	20240712	195800	41442520	12400	12400	12400	12400	0
91	20240712	195700	41442520	12400	12400	12400	12400	0
92	20240712	195600	41442520	12400	12400	12400	12400	25
93	20240712	195500	41442520	12400	12400	12400	12400	0
94	20240712	195400	41442520	12400	12400	12400	12400	0
95	20240712	195300	41442520	12400	12400	12400	12400	0
96	20240712	195200	41442520	12400	12400	12400	12400	0
97	20240712	195100	41442520	12400	12400	12400	12400	0
98	20240712	195000	41442520	12400	12400	12400	12400	0
99	20240712	194900	41442520	12400	12400	12400	12400	0
100	20240712	194800	41442520	12400	12400	12400	12400	0
101	20240712	194700	41442520	12400	12400	12400	12400	0
102	20240712	194600	41442520	12400	12400	12400	12400	0
103	20240712	194500	41442520	12400	12400	12400	12400	0
104	20240712	194400	41442520	12400	12400	12400	12400	0
105	20240712	194300	41442520	12400	12400	12400	12400	0
106	20240712	194200	41442520	12400	12400	12400	12400	0
107	20240712	194100	41442520	12400	12400	12400	12400	0
108	20240712	194000	41442520	12400	12400	12400	12400	0
109	20240712	193900	41442520	12400	12400	12400	12400	0
110	20240712	193800	41442520	12400	12400	12400	12400	0
111	20240712	193700	41442520	12400	12400	12400	12400	0
112	20240712	193600	41442520	12400	12400	12400	12400	0
113	20240712	193500	41442520	12400	12400	12400	12400	0
114	20240712	193400	41442520	12400	12400	12400	12400	0
115	20240712	193300	41442520	12400	12400	12400	12400	0
116	20240712	193200	41442520	12400	12400	12400	12400	0
117	20240712	193100	41442520	12400	12400	12400	12400	0
118	20240712	193000	41442520	12400	12400	12400	12400	0
119	20240712	192900	41442520	12400	12400	12400	12400	0
120	20240712	192800	41442520	12400	12400	12400	12400	0
121	20240712	192700	41442520	12400	12400	12400	12400	0
122	20240712	192600	41442520	12400	12400	12400	12400	25
123	20240712	192500	41442520	12400	12400	12400	12400	0
124	20240712	192400	41442520	12400	12400	12400	12400	0
125	20240712	192300	41442520	12400	12400	12400	12400	0
126	20240712	192200	41442520	12400	12400	12400	12400	0
127	20240712	192100	41442520	12400	12400	12400	12400	0
128	20240712	192000	41442520	12400	12400	12400	12400	0
129	20240712	191900	41442520	12400	12400	12400	12400	0
130	20240712	191800	41442520	12400	12400	12400	12400	0
131	20240712	191700	41442520	12400	12400	12400	12400	0
132	20240712	191600	41442520	12400	12400	12400	12400	0
133	20240712	191500	41442520	12400	12400	12400	12400	0
134	20240712	191400	41442520	12400	12400	12400	12400	0
135	20240712	191300	41442520	12400	12400	12400	12400	0
136	20240712	191200	41442520	12400	12400	12400	12400	0
137	20240712	191100	41442520	12400	12400	12400	12400	0
138	20240712	191000	41442520	12400	12400	12400	12400	0
139	20240712	190900	41442520	12400	12400	12400	12400	0
140	20240712	190800	41442520	12400	12400	12400	12400	0
141	20240712	190700	41442520	12400	12400	12400	12400	0
142	20240712	190600	41442520	12400	12400	12400	12400	0
143	20240712	190500	41442520	12400	12400	12400	12400	0
144	20240712	190400	41442520	12400	12400	12400	12400	0
145	20240712	190300	41442520	12400	12400	12400	12400	0
146	20240712	190200	41442520	12400	12400	12400	12400	0
147	20240712	190100	41442520	12400	12400	12400	12400	0
148	20240712	190000	41442520	12400	12400	12400	12400	0
149	20240712	185900	41442520	12400	12400	12400	12400	0
150	20240712	185800	41442520	12400	12400	12400	12400	0
151	20240712	185700	41442520	12400	12400	12400	12400	0
152	20240712	185600	41442520	12400	12400	12400	12400	25
153	20240712	185500	41442520	12400	12400	12400	12400	0
154	20240712	185400	41442520	12400	12400	12400	12400	0
155	20240712	185300	41442520	12400	12400	12400	12400	0
156	20240712	185200	41442520	12400	12400	12400	12400	0
157	20240712	185100	41442520	12400	12400	12400	12400	0
158	20240712	185000	41442520	12400	12400	12400	12400	0
159	20240712	184900	41442520	12400	12400	12400	12400	0
160	20240712	184800	41442520	12400	12400	12400	12400	0
161	20240712	184700	41442520	12400	12400	12400	12400	0
162	20240712	184600	41442520	12400	12400	12400	12400	0
163	20240712	184500	41442520	12400	12400	12400	12400	0
164	20240712	184400	41442520	12400	12400	12400	12400	0
165	20240712	184300	41442520	12400	12400	12400	12400	0
166	20240712	184200	41442520	12400	12400	12400	12400	0
167	20240712	184100	41442520	12400	12400	12400	12400	0
168	20240712	184000	41442520	12400	12400	12400	12400	0
169	20240712	183900	41442520	12400	12400	12400	12400	0
170	20240712	183800	41442520	12400	12400	12400	12400	0
171	20240712	183700	41442520	12400	12400	12400	12400	0
172	20240712	183600	41442520	12400	12400	12400	12400	0
173	20240712	183500	41442520	12400	12400	12400	12400	0
174	20240712	183400	41442520	12400	12400	12400	12400	0
175	20240712	183300	41442520	12400	12400	12400	12400	0
176	20240712	183200	41442520	12400	12400	12400	12400	0
177	20240712	183100	41442520	12400	12400	12400	12400	0
178	20240712	183000	41442520	12400	12400	12400	12400	0
179	20240712	182900	41442520	12400	12400	12400	12400	0
180	20240712	182800	41442520	12400	12400	12400	12400	0
181	20240712	182700	41442520	12400	12400	12400	12400	0
182	20240712	182600	41442520	12400	12400	12400	12400	25
183	20240712	182500	41442520	12400	12400	12400	12400	0
184	20240712	182400	41442520	12400	12400	12400	12400	0
185	20240712	182300	41442520	12400	12400	12400	12400	0
186	20240712	182200	41442520	12400	12400	12400	12400	0
187	20240712	182100	41442520	12400	12400	12400	12400	0
188	20240712	182000	41442520	12400	12400	12400	12400	0
189	20240712	181900	41442520	12400	12400	12400	12400	0
190	20240712	181800	41442520	12400	12400	12400	12400	0
191	20240712	181700	41442520	12400	12400	12400	12400	0
192	20240712	181600	41442520	12400	12400	12400	12400	0
193	20240712	181500	41442520	12400	12400	12400	12400	0
194	20240712	181400	41442520	12400	12400	12400	12400	0
195	20240712	181300	41442520	12400	12400	12400	12400	0
196	20240712	181200	41442520	12400	12400	12400	12400	0
197	20240712	181100	41442520	12400	12400	12400	12400	0
198	20240712	181000	41442520	12400	12400	12400	12400	0
199	20240712	180900	41442520	12400	12400	12400	12400	0
200	20240712	180800	41442520	12400	12400	12400	12400	0
201	20240712	180700	41442520	12400	12400	12400	12400	0
202	20240712	180600	41442520	12400	12400	12400	12400	0
203	20240712	180500	41442520	12400	12400	12400	12400	0
204	20240712	180400	41442520	12400	12400	12400	12400	0
205	20240712	180300	41442520	12400	12400	12400	12400	0
206	20240712	180200	41442520	12400	12400	12400	12400	0
207	20240712	180100	41442520	12400	12400	12400	12400	0
208	20240712	180000	41442520	12400	12400	12400	12400	0
209	20240712	175900	41442520	12400	12400	12400	12400	0
210	20240712	175800	41442520	12400	12400	12400	12400	0
211	20240712	175700	41442520	12400	12400	12400	12400	0
212	20240712	175600	41442520	12400	12400	12400	12400	25
213	20240712	175500	41442520	12400	12400	12400	12400	0
214	20240712	175400	41442520	12400	12400	12400	12400	0
215	20240712	175300	41442520	12400	12400	12400	12400	0
216	20240712	175200	41442520	12400	12400	12400	12400	0
217	20240712	175100	41442520	12400	12400	12400	12400	0
218	20240712	175000	41442520	12400	12400	12400	12400	0
219	20240712	174900	41442520	12400	12400	12400	12400	0
220	20240712	174800	41442520	12400	12400	12400	12400	0
221	20240712	174700	41442520	12400	12400	12400	12400	0
222	20240712	174600	41442520	12400	12400	12400	12400	0
223	20240712	174500	41442520	12400	12400	12400	12400	0
224	20240712	174400	41442520	12400	12400	12400	12400	0
225	20240712	174300	41442520	12400	12400	12400	12400	0
226	20240712	174200	41442520	12400	12400	12400	12400	0
227	20240712	174100	41442520	12400	12400	12400	12400	0
228	20240712	174000	41442520	12400	12400	12400	12400	0
229	20240712	173900	41442520	12400	12400	12400	12400	0
230	20240712	173800	41442520	12400	12400	12400	12400	0
231	20240712	173700	41442520	12400	12400	12400	12400	0
232	20240712	173600	41442520	12400	12400	12400	12400	0
233	20240712	173500	41442520	12400	12400	12400	12400	0
234	20240712	173400	41442520	12400	12400	12400	12400	0
235	20240712	173300	41442520	12400	12400	12400	12400	0
236	20240712	173200	41442520	12400	12400	12400	12400	0
237	20240712	173100	41442520	12400	12400	12400	12400	0
238	20240712	173000	41442520	12400	12400	12400	12400	0
239	20240712	172900	41442520	12400	12400	12400	12400	0
240	20240712	172800	41442520	12400	12400	12400	12400	0
241	20240712	172700	41442520	12400	12400	12400	12400	0
242	20240712	172600	41442520	12400	12400	12400	12400	25
243	20240712	172500	41442520	12400	12400	12400	12400	0
244	20240712	172400	41442520	12400	12400	12400	12400	0
245	20240712	172300	41442520	12400	12400	12400	12400	0
246	20240712	172200	41442520	12400	12400	12400	12400	0
247	20240712	172100	41442520	12400	12400	12400	12400	0
248	20240712	172000	41442520	12400	12400	12400	12400	0
249	20240712	171900	41442520	12400	12400	12400	12400	0
250	20240712	171800	41442520	12400	12400	12400	12400	0
251	20240712	171700	41442520	12400	12400	12400	12400	0
252	20240712	171600	41442520	12400	12400	12400	12400	0
253	20240712	171500	41442520	12400	12400	12400	12400	0
254	20240712	171400	41442520	12400	12400	12400	12400	0
255	20240712	171300	41442520	12400	12400	12400	12400	0
256	20240712	171200	41442520	12400	12400	12400	12400	0
257	20240712	171100	41442520	12400	12400	12400	12400	0
258	20240712	171000	41442520	12400	12400	12400	12400	0
259	20240712	170900	41442520	12400	12400	12400	12400	0
260	20240712	170800	41442520	12400	12400	12400	12400	0
261	20240712	170700	41442520	12400	12400	12400	12400	0
262	20240712	170600	41442520	12400	12400	12400	12400	0
263	20240712	170500	41442520	12400	12400	12400	12400	0
264	20240712	170400	41442520	12400	12400	12400	12400	0
265	20240712	170300	41442520	12400	12400	12400	12400	0
266	20240712	170200	41442520	12400	12400	12400	12400	0
267	20240712	170100	41442520	12400	12400	12400	12400	0
268	20240712	170000	41442520	12400	12400	12400	12400	0
269	20240712	165900	41442520	12400	12400	12400	12400	0
270	20240712	165800	41442520	12400	12400	12400	12400	0
271	20240712	165700	41442520	12400	12400	12400	12400	0
272	20240712	165600	41442520	12400	12400	12400	12400	25
273	20240712	165500	41442520	12400	12400	12400	12400	0
274	20240712	165400	41442520	12400	12400	12400	12400	0
275	20240712	165300	41442520	12400	12400	12400	12400	0
276	20240712	165200	41442520	12400	12400	12400	12400	0
277	20240712	165100	41442520	12400	12400	12400	12400	0
278	20240712	165000	41442520	12400	12400	12400	12400	0
279	20240712	164900	41442520	12400	12400	12400	12400	0
280	20240712	164800	41442520	12400	12400	12400	12400	0
281	20240712	164700	41442520	12400	12400	12400	12400	0
282	20240712	164600	41442520	12400	12400	12400	12400	0
283	20240712	164500	41442520	12400	12400	12400	12400	0
284	20240712	164400	41442520	12400	12400	12400	12400	0
285	20240712	164300	41442520	12400	12400	12400	12400	0
286	20240712	164200	41442520	12400	12400	12400	12400	0
287	20240712	164100	41442520	12400	12400	12400	12400	0
288	20240712	164000	41442520	12400	12400	12400	12400	0
289	20240712	163900	41442520	12400	12400	12400	12400	0
290	20240712	163800	41442520	12400	12400	12400	12400	0
291	20240712	163700	41442520	12400	12400	12400	12400	0
292	20240712	163600	41442520	12400	12400	12400	12400	0
293	20240712	163500	41442520	12400	12400	12400	12400	0
294	20240712	163400	41442520	12400	12400	12400	12400	0
295	20240712	163300	41442520	12400	12400	12400	12400	0
296	20240712	163200	41442520	12400	12400	12400	12400	0
297	20240712	163100	41442520	12400	12400	12400	12400	0
298	20240712	163000	41442520	12400	12400	12400	12400	0
299	20240712	162900	41442520	12400	12400	12400	12400	0
300	20240712	162800	41442520	12400	12400	12400	12400	0
301	20240712	162700	41442520	12400	12400	12400	12400	0
302	20240712	162600	41442520	12400	12400	12400	12400	25
303	20240712	162500	41442520	12400	12400	12400	12400	0
304	20240712	162400	41442520	12400	12400	12400	12400	0
305	20240712	162300	41442520	12400	12400	12400	12400	0
306	20240712	162200	41442520	12400	12400	12400	12400	0
307	20240712	162100	41442520	12400	12400	12400	12400	0
308	20240712	162000	41442520	12400	12400	12400	12400	0
309	20240712	161900	41442520	12400	12400	12400	12400	0
310	20240712	161800	41442520	12400	12400	12400	12400	0
311	20240712	161700	41442520	12400	12400	12400	12400	0
312	20240712	161600	41442520	12400	12400	12400	12400	0
313	20240712	161500	41442520	12400	12400	12400	12400	0
314	20240712	161400	41442520	12400	12400	12400	12400	0
315	20240712	161300	41442520	12400	12400	12400	12400	0
316	20240712	161200	41442520	12400	12400	12400	12400	0
317	20240712	161100	41442520	12400	12400	12400	12400	0
318	20240712	161000	41442520	12400	12400	12400	12400	0
319	20240712	160900	41442520	12400	12400	12400	12400	0
320	20240712	160800	41442520	12400	12400	12400	12400	0
321	20240712	160700	41442520	12400	12400	12400	12400	0
322	20240712	160600	41442520	12400	12400	12400	12400	0
323	20240712	160500	41442520	12400	12400	12400	12400	0
324	20240712	160400	41442520	12400	12400	12400	12400	0
325	20240712	160300	41442520	12400	12400	12400	12400	0
326	20240712	160200	41442520	12400	12400	12400	12400	0
327	20240712	160100	41442520	12400	12400	12400	12400	0
328	20240712	160000	41442520	12400	12400	12400	12400	0
329	20240712	155900	41442520	12400	12400	12400	12400	0
330	20240712	155800	41442520	12400	12400	12400	12400	0
331	20240712	155700	41442520	12400	12400	12400	12400	0
332	20240712	155600	41442520	12400	12400	12400	12400	25
333	20240712	155500	41442520	12400	12400	12400	12400	0
334	20240712	155400	41442520	12400	12400	12400	12400	0
335	20240712	155300	41442520	12400	12400	12400	12400	0
336	20240712	155200	41442520	12400	12400	12400	12400	0
337	20240712	155100	41442520	12400	12400	12400	12400	0
338	20240712	155000	41442520	12400	12400	12400	12400	0
339	20240712	154900	41442520	12400	12400	12400	12400	0
340	20240712	154800	41442520	12400	12400	12400	12400	0
341	20240712	154700	41442520	12400	12400	12400	12400	0
342	20240712	154600	41442520	12400	12400	12400	12400	0
343	20240712	154500	41442520	12400	12400	12400	12400	0
344	20240712	154400	41442520	12400	12400	12400	12400	0
345	20240712	154300	41442520	12400	12400	12400	12400	0
346	20240712	154200	41442520	12400	12400	12400	12400	0
347	20240712	154100	41442520	12400	12400	12400	12400	0
348	20240712	154000	41442520	12400	12400	12400	12400	0
349	20240712	153900	41442520	12400	12400	12400	12400	0
350	20240712	153800	41442520	12400	12400	12400	12400	0
351	20240712	153700	41442520	12400	12400	12400	12400	0
352	20240712	153600	41442520	12400	12400	12400	12400	0
353	20240712	153500	41442520	12400	12400	12400	12400	0
354	20240712	153400	41442520	12400	12400	12400	12400	0
355	20240712	153300	41442520	12400	12400	12400	12400	0
356	20240712	153200	41442520	12400	12400	12400	12400	0
357	20240712	153100	41442520	12400	12400	12400	12400	0
358	20240712	153000	41442520	12400	12400	12400	12400	0
359	20240712	152900	41442520	12400	12400	12400	12400	0
360	20240712	152800	41442520	12400	12400	12400	12400	0
361	20240712	152700	41442520	12400	12400	12400	12400	0
362	20240712	152600	41442520	12400	12400	12400	12400	0
363	20240712	152500	41442520	12400	12400	12400	12400	0
364	20240712	152400	41442520	12400	12400	12400	12400	0
365	20240712	152300	41442520	12400	12400	12400	12400	0
366	20240712	152200	41442520	12400	12400	12400	12400	0
367	20240712	152100	41442520	12400	12400	12400	12400	0
368	20240712	152000	41442520	12400	12400	12400	12400	0
369	20240712	151900	41442520	12400	12400	12400	12400	0
370	20240712	151800	41442520	12400	12400	12400	12400	25
371	20240712	151700	41132520	12150	12170	12170	12150	95
372	20240712	151600	39977870	12420	12420	12420	12420	0
373	20240712	151500	39977870	12420	12420	12420	12420	0
374	20240712	151400	39977870	12420	12420	12420	12420	0
375	20240712	151300	39977870	12420	12420	12420	12420	0
376	20240712	151200	39977870	12420	12420	12420	12420	0
377	20240712	151100	39977870	12420	12420	12420	12420	0
378	20240712	151000	39977870	12420	12420	12420	12420	0
379	20240712	150900	39977870	12420	12420	12420	12420	0
380	20240712	150800	39977870	12420	12420	12420	12420	0
381	20240712	150700	39977870	12420	12420	12420	12420	0
382	20240712	150600	39977870	12420	12420	12420	12420	0
383	20240712	150500	39977870	12420	12420	12420	12420	0
384	20240712	150400	39977870	12420	12420	12420	12420	0
385	20240712	150300	39977870	12420	12420	12420	12420	0
386	20240712	150200	39977870	12420	12420	12420	12420	0
387	20240712	150100	39977870	12420	12200	12420	12160	148
388	20240712	150000	38175110	12480	12480	12480	12480	0
389	20240712	145900	38175110	12480	12480	12480	12480	0
390	20240712	145800	38175110	12480	12480	12480	12480	0
391	20240712	145700	38175110	12480	12480	12480	12480	0
392	20240712	145600	38175110	12480	12480	12480	12480	0
393	20240712	145500	38175110	12480	12480	12480	12480	0
394	20240712	145400	38175110	12480	12480	12480	12480	0
395	20240712	145300	38175110	12480	12480	12480	12480	0
396	20240712	145200	38175110	12480	12480	12480	12480	0
397	20240712	145100	38175110	12480	12480	12480	12480	0
398	20240712	145000	38175110	12480	12480	12480	12480	0
399	20240712	144900	38175110	12480	12480	12480	12480	0
400	20240712	144800	38175110	12480	12480	12480	12480	0
401	20240712	144700	38175110	12480	12480	12480	12480	0
402	20240712	144600	38175110	12480	12480	12480	12480	0
403	20240712	144500	38175110	12480	12480	12480	12480	0
404	20240712	144400	38175110	12480	12480	12480	12480	0
405	20240712	144300	38175110	12480	12480	12480	12480	0
406	20240712	144200	38175110	12480	12480	12480	12480	0
407	20240712	144100	38175110	12480	12480	12480	12480	0
408	20240712	144000	38175110	12480	12480	12480	12480	0
409	20240712	143900	38175110	12480	12480	12480	12480	0
410	20240712	143800	38175110	12480	12480	12480	12480	0
411	20240712	143700	38175110	12480	12480	12480	12480	0
412	20240712	143600	38175110	12480	12480	12480	12480	0
413	20240712	143500	38175110	12480	12480	12480	12480	0
414	20240712	143400	38175110	12480	12480	12480	12480	0
415	20240712	143300	38175110	12480	12480	12480	12480	0
416	20240712	143200	38175110	12480	12480	12480	12480	0
417	20240712	143100	38175110	12480	12480	12480	12480	0
418	20240712	143000	38175110	12480	12480	12480	12480	0
419	20240712	142900	38175110	12480	12480	12480	12480	0
420	20240712	142800	38175110	12480	12480	12480	12480	0
421	20240712	142700	38175110	12480	12480	12480	12480	0
422	20240712	142600	38175110	12480	12480	12480	12480	0
423	20240712	142500	38175110	12480	12480	12480	12480	0
424	20240712	142400	38175110	12480	12480	12480	12480	0
425	20240712	142300	38175110	12480	12480	12480	12480	0
426	20240712	142200	38175110	12480	12480	12480	12480	0
427	20240712	142100	38175110	12480	12480	12480	12480	0
428	20240712	142000	38175110	12480	12480	12480	12480	0
429	20240712	141900	38175110	12480	12480	12480	12480	0
430	20240712	141800	38175110	12480	12480	12480	12480	0
431	20240712	141700	38175110	12480	12480	12480	12480	0
432	20240712	141600	38175110	12480	12480	12480	12480	0
433	20240712	141500	38175110	12480	12480	12480	12480	0
434	20240712	141400	38175110	12480	12480	12480	12480	0
435	20240712	141300	38175110	12480	12480	12480	12480	0
436	20240712	141200	38175110	12480	12480	12480	12480	0
437	20240712	141100	38175110	12480	12480	12480	12480	0
438	20240712	141000	38175110	12480	12480	12480	12480	0
439	20240712	140900	38175110	12480	12480	12480	12480	0
440	20240712	140800	38175110	12480	12480	12480	12480	0
441	20240712	140700	38175110	12480	12480	12480	12480	0
442	20240712	140600	38175110	12480	12480	12480	12480	0
443	20240712	140500	38175110	12480	12480	12480	12480	0
444	20240712	140400	38175110	12480	12480	12480	12480	9
445	20240712	140300	38062790	12490	12490	12490	12490	0
446	20240712	140200	38062790	12490	12490	12490	12490	0
447	20240712	140100	38062790	12490	12490	12490	12490	0
448	20240712	140000	38062790	12490	12490	12490	12490	0
449	20240712	135900	38062790	12490	12490	12490	12490	0
450	20240712	135800	38062790	12490	12490	12490	12490	0
451	20240712	135700	38062790	12490	12490	12490	12490	0
452	20240712	135600	38062790	12490	12490	12490	12490	0
453	20240712	135500	38062790	12490	12490	12490	12490	0
454	20240712	135400	38062790	12490	12490	12490	12490	0
455	20240712	135300	38062790	12490	12490	12490	12490	0
456	20240712	135200	38062790	12490	12490	12490	12490	0
457	20240712	135100	38062790	12490	12490	12490	12490	0
458	20240712	135000	38062790	12490	12490	12490	12490	0
459	20240712	134900	38062790	12490	12490	12490	12490	0
460	20240712	134800	38062790	12490	12490	12490	12490	0
461	20240712	134700	38062790	12490	12490	12490	12490	0
462	20240712	134600	38062790	12490	12490	12490	12490	0
463	20240712	134500	38062790	12490	12490	12490	12490	0
464	20240712	134400	38062790	12490	12490	12490	12490	0
465	20240712	134300	38062790	12490	12490	12490	12490	0
466	20240712	134200	38062790	12490	12490	12490	12490	0
467	20240712	134100	38062790	12490	12490	12490	12490	0
468	20240712	134000	38062790	12490	12490	12490	12490	0
469	20240712	133900	38062790	12490	12490	12490	12490	0
470	20240712	133800	38062790	12490	12450	12490	12450	30
471	20240712	133700	37689250	12500	12500	12500	12500	0
472	20240712	133600	37689250	12500	12500	12500	12500	0
473	20240712	133500	37689250	12500	12500	12500	12500	0
474	20240712	133400	37689250	12500	12500	12500	12500	0
475	20240712	133300	37689250	12500	12500	12500	12500	0
476	20240712	133200	37689250	12500	12500	12500	12500	0
477	20240712	133100	37689250	12500	12500	12500	12500	0
478	20240712	133000	37689250	12500	12500	12500	12500	0
479	20240712	132900	37689250	12500	12500	12500	12500	0
480	20240712	132800	37689250	12500	12500	12500	12500	0
481	20240712	132700	37689250	12500	12500	12500	12500	0
482	20240712	132600	37689250	12500	12500	12500	12500	0
483	20240712	132500	37689250	12500	12500	12500	12500	0
484	20240712	132400	37689250	12500	12500	12500	12500	0
485	20240712	132300	37689250	12500	12500	12500	12500	0
486	20240712	132200	37689250	12500	12500	12500	12500	0
487	20240712	132100	37689250	12500	12500	12500	12500	0
488	20240712	132000	37689250	12500	12500	12500	12500	0
489	20240712	131900	37689250	12500	12500	12500	12500	0
490	20240712	131800	37689250	12500	12500	12500	12500	0
491	20240712	131700	37689250	12500	12500	12500	12500	0
492	20240712	131600	37689250	12500	12500	12500	12500	0
493	20240712	131500	37689250	12500	12500	12500	12500	0
494	20240712	131400	37689250	12500	12500	12500	12500	0
495	20240712	131300	37689250	12500	12500	12500	12500	0
496	20240712	131200	37689250	12500	12500	12500	12500	0
497	20240712	131100	37689250	12500	12500	12500	12500	0
498	20240712	131000	37689250	12500	12500	12500	12500	0
499	20240712	130900	37689250	12500	12500	12500	12500	0
500	20240712	130800	37689250	12500	12500	12500	12500	0
501	20240712	130700	37689250	12500	12500	12500	12500	0
502	20240712	130600	37689250	12500	12500	12500	12500	0
503	20240712	130500	37689250	12500	12500	12500	12500	0
504	20240712	130400	37689250	12500	12500	12500	12500	0
505	20240712	130300	37689250	12500	12500	12500	12500	0
506	20240712	130200	37689250	12500	12500	12500	12500	0
507	20240712	130100	37689250	12500	12500	12500	12500	0
508	20240712	130000	37689250	12500	12500	12500	12500	0
509	20240712	125900	37689250	12500	12500	12500	12500	0
510	20240712	125800	37689250	12500	12500	12500	12500	0
511	20240712	125700	37689250	12500	12500	12500	12500	0
512	20240712	125600	37689250	12500	12500	12500	12500	0
513	20240712	125500	37689250	12500	12500	12500	12500	0
514	20240712	125400	37689250	12500	12500	12500	12500	0
515	20240712	125300	37689250	12500	12500	12500	12500	0
516	20240712	125200	37689250	12500	12500	12500	12500	0
517	20240712	125100	37689250	12500	12500	12500	12500	0
518	20240712	125000	37689250	12500	12500	12500	12500	0
519	20240712	124900	37689250	12500	12500	12500	12500	0
520	20240712	124800	37689250	12500	12500	12500	12500	0
521	20240712	124700	37689250	12500	12500	12500	12500	0
522	20240712	124600	37689250	12500	12500	12500	12500	0
523	20240712	124500	37689250	12500	12500	12500	12500	16
524	20240712	124400	37489250	12500	12500	12500	12500	0
525	20240712	124300	37489250	12500	12500	12500	12500	0
526	20240712	124200	37489250	12500	12500	12500	12500	0
527	20240712	124100	37489250	12500	12500	12500	12500	0
528	20240712	124000	37489250	12500	12500	12500	12500	0
529	20240712	123900	37489250	12500	12500	12500	12500	0
530	20240712	123800	37489250	12500	12500	12500	12500	0
531	20240712	123700	37489250	12500	12500	12500	12500	0
532	20240712	123600	37489250	12500	12500	12500	12500	0
533	20240712	123500	37489250	12500	12500	12500	12500	0
534	20240712	123400	37489250	12500	12500	12500	12500	0
535	20240712	123300	37489250	12500	12500	12500	12500	0
536	20240712	123200	37489250	12500	12500	12500	12500	0
537	20240712	123100	37489250	12500	12500	12500	12500	0
538	20240712	123000	37489250	12500	12500	12500	12500	0
539	20240712	122900	37489250	12500	12500	12500	12500	0
540	20240712	122800	37489250	12500	12500	12500	12500	0
541	20240712	122700	37489250	12500	12500	12500	12500	0
542	20240712	122600	37489250	12500	12500	12500	12500	0
543	20240712	122500	37489250	12500	12500	12500	12500	0
544	20240712	122400	37489250	12500	12500	12500	12500	0
545	20240712	122300	37489250	12500	12500	12500	12500	0
546	20240712	122200	37489250	12500	12500	12500	12500	0
547	20240712	122100	37489250	12500	12500	12500	12500	0
548	20240712	122000	37489250	12500	12500	12500	12500	0
549	20240712	121900	37489250	12500	12500	12500	12500	0
550	20240712	121800	37489250	12500	12500	12500	12500	0
551	20240712	121700	37489250	12500	12500	12500	12500	0
552	20240712	121600	37489250	12500	12500	12500	12500	0
553	20240712	121500	37489250	12500	12500	12500	12500	0
554	20240712	121400	37489250	12500	12500	12500	12500	0
555	20240712	121300	37489250	12500	12500	12500	12500	0
556	20240712	121200	37489250	12500	12500	12500	12500	0
557	20240712	121100	37489250	12500	12500	12500	12500	0
558	20240712	121000	37489250	12500	12500	12500	12500	0
559	20240712	120900	37489250	12500	12500	12500	12500	0
560	20240712	120800	37489250	12500	12500	12500	12500	0
561	20240712	120700	37489250	12500	12500	12500	12500	0
562	20240712	120600	37489250	12500	12500	12500	12500	0
563	20240712	120500	37489250	12500	12500	12500	12500	0
564	20240712	120400	37489250	12500	12500	12500	12500	0
565	20240712	120300	37489250	12500	12500	12500	12500	0
566	20240712	120200	37489250	12500	12500	12500	12500	0
567	20240712	120100	37489250	12500	12500	12500	12500	0
568	20240712	120000	37489250	12500	12500	12500	12500	0
569	20240712	115900	37489250	12500	12500	12500	12500	0
570	20240712	115800	37489250	12500	12500	12500	12500	0
571	20240712	115700	37489250	12500	12500	12500	12500	0
572	20240712	115600	37489250	12500	12500	12500	12500	0
573	20240712	115500	37489250	12500	12500	12500	12500	0
574	20240712	115400	37489250	12500	12500	12500	12500	0
575	20240712	115300	37489250	12500	12500	12500	12500	0
576	20240712	115200	37489250	12500	12500	12500	12500	0
577	20240712	115100	37489250	12500	12500	12500	12500	0
578	20240712	115000	37489250	12500	12500	12500	12500	0
579	20240712	114900	37489250	12500	12490	12500	12490	39
580	20240712	114800	37001780	12600	12600	12600	12600	0
581	20240712	114700	37001780	12600	12600	12600	12600	0
582	20240712	114600	37001780	12600	12600	12600	12600	0
583	20240712	114500	37001780	12600	12600	12600	12600	0
584	20240712	114400	37001780	12600	12600	12600	12600	0
585	20240712	114300	37001780	12600	12600	12600	12600	0
586	20240712	114200	37001780	12600	12600	12600	12600	0
587	20240712	114100	37001780	12600	12600	12600	12600	0
588	20240712	114000	37001780	12600	12600	12600	12600	0
589	20240712	113900	37001780	12600	12600	12600	12600	0
590	20240712	113800	37001780	12600	12600	12600	12600	0
591	20240712	113700	37001780	12600	12600	12600	12600	0
592	20240712	113600	37001780	12600	12600	12600	12600	0
593	20240712	113500	37001780	12600	12600	12600	12600	0
594	20240712	113400	37001780	12600	12600	12600	12600	0
595	20240712	113300	37001780	12600	12600	12600	12600	0
596	20240712	113200	37001780	12600	12600	12600	12600	0
597	20240712	113100	37001780	12600	12600	12600	12600	0
598	20240712	113000	37001780	12600	12600	12600	12600	0
599	20240712	112900	37001780	12600	12600	12600	12600	0
600	20240712	112800	37001780	12600	12600	12600	12600	0
601	20240712	112700	37001780	12600	12600	12600	12600	0
602	20240712	112600	37001780	12600	12600	12600	12600	0
603	20240712	112500	37001780	12600	12600	12600	12600	0
604	20240712	112400	37001780	12600	12600	12600	12600	0
605	20240712	112300	37001780	12600	12600	12600	12600	0
606	20240712	112200	37001780	12600	12600	12600	12600	0
607	20240712	112100	37001780	12600	12600	12600	12600	0
608	20240712	112000	37001780	12600	12600	12600	12600	0
609	20240712	111900	37001780	12600	12600	12600	12600	0
610	20240712	111800	37001780	12600	12600	12600	12600	0
611	20240712	111700	37001780	12600	12600	12600	12600	0
612	20240712	111600	37001780	12600	12600	12600	12600	0
613	20240712	111500	37001780	12600	12600	12600	12600	0
614	20240712	111400	37001780	12600	12600	12600	12600	0
615	20240712	111300	37001780	12600	12600	12600	12600	0
616	20240712	111200	37001780	12600	12600	12600	12600	0
617	20240712	111100	37001780	12600	12600	12600	12600	0
618	20240712	111000	37001780	12600	12600	12600	12600	0
619	20240712	110900	37001780	12600	12600	12600	12600	0
620	20240712	110800	37001780	12600	12600	12600	12600	0
621	20240712	110700	37001780	12600	12600	12600	12600	0
622	20240712	110600	37001780	12600	12600	12600	12600	0
623	20240712	110500	37001780	12600	12600	12600	12600	0
624	20240712	110400	37001780	12600	12600	12600	12600	0
625	20240712	110300	37001780	12600	12600	12600	12600	0
626	20240712	110200	37001780	12600	12600	12600	12600	0
627	20240712	110100	37001780	12600	12600	12600	12600	0
628	20240712	110000	37001780	12600	12600	12600	12600	0
629	20240712	105900	37001780	12600	12600	12600	12600	0
630	20240712	105800	37001780	12600	12600	12600	12600	0
631	20240712	105700	37001780	12600	12600	12600	12600	0
632	20240712	105600	37001780	12600	12600	12600	12600	0
633	20240712	105500	37001780	12600	12600	12600	12600	0
634	20240712	105400	37001780	12600	12600	12600	12600	0
635	20240712	105300	37001780	12600	12600	12600	12600	0
636	20240712	105200	37001780	12600	12600	12600	12600	0
637	20240712	105100	37001780	12600	12600	12600	12600	0
638	20240712	105000	37001780	12600	12600	12600	12600	0
639	20240712	104900	37001780	12600	12600	12600	12600	0
640	20240712	104800	37001780	12600	12600	12600	12600	0
641	20240712	104700	37001780	12600	12600	12600	12600	0
642	20240712	104600	37001780	12600	12600	12600	12600	0
643	20240712	104500	37001780	12600	12600	12600	12600	0
644	20240712	104400	37001780	12600	12600	12600	12600	0
645	20240712	104300	37001780	12600	12600	12600	12600	0
646	20240712	104200	37001780	12600	12600	12600	12600	1
647	20240712	104100	36989180	12030	12240	12240	12030	1640
648	20240712	104000	17240190	12600	12600	12600	12600	0
649	20240712	103900	17240190	12600	12600	12600	12600	0
650	20240712	103800	17240190	12600	12600	12600	12600	0
651	20240712	103700	17240190	12600	12600	12600	12600	0
652	20240712	103600	17240190	12600	12600	12600	12600	0
653	20240712	103500	17240190	12600	12600	12600	12600	0
654	20240712	103400	17240190	12600	12600	12600	12600	0
655	20240712	103300	17240190	12600	12600	12600	12600	0
656	20240712	103200	17240190	12600	12600	12600	12600	0
657	20240712	103100	17240190	12600	12600	12600	12600	0
658	20240712	103000	17240190	12600	12600	12600	12600	0
659	20240712	102900	17240190	12600	12600	12600	12600	1
660	20240712	102800	17227590	12590	12600	12600	12590	5
661	20240712	102700	17164630	12590	12400	12590	12400	249
662	20240712	102600	14058190	12400	12400	12400	12400	0
663	20240712	102500	14058190	12400	12400	12400	12400	0
664	20240712	102400	14058190	12400	12400	12400	12400	0
665	20240712	102300	14058190	12400	12400	12400	12400	0
666	20240712	102200	14058190	12400	12400	12400	12400	0
667	20240712	102100	14058190	12400	12400	12400	12400	0
668	20240712	102000	14058190	12400	12400	12400	12400	0
669	20240712	101900	14058190	12400	12400	12400	12400	1
670	20240712	101800	14045790	12150	12150	12150	12150	800
671	20240712	101700	4325790	12390	12390	12390	12390	0
672	20240712	101600	4325790	12390	12390	12390	12390	0
673	20240712	101500	4325790	12390	12390	12390	12390	0
674	20240712	101400	4325790	12390	12390	12390	12390	0
675	20240712	101300	4325790	12390	12390	12390	12390	0
676	20240712	101200	4325790	12390	12390	12390	12390	0
677	20240712	101100	4325790	12390	12390	12390	12390	0
678	20240712	101000	4325790	12390	12390	12390	12390	0
679	20240712	100900	4325790	12390	12390	12390	12390	0
680	20240712	100800	4325790	12390	12390	12390	12390	0
681	20240712	100700	4325790	12390	12390	12390	12390	0
682	20240712	100600	4325790	12390	12390	12390	12390	0
683	20240712	100500	4325790	12390	12390	12390	12390	1
684	20240712	100400	4313400	12400	12400	12400	12400	0
685	20240712	100300	4313400	12400	12400	12400	12400	0
686	20240712	100200	4313400	12400	12400	12400	12400	0
687	20240712	100100	4313400	12400	12400	12400	12400	0
688	20240712	100000	4313400	12400	12400	12400	12400	0
689	20240712	095900	4313400	12400	12400	12400	12400	0
690	20240712	095800	4313400	12400	12400	12400	12400	0
691	20240712	095700	4313400	12400	12400	12400	12400	0
692	20240712	095600	4313400	12400	12400	12400	12400	0
693	20240712	095500	4313400	12400	12400	12400	12400	1
694	20240712	095400	4301000	12390	12390	12390	12390	35
695	20240712	095300	3867350	12380	12370	12380	12370	110
696	20240712	095200	2505650	12670	12670	12670	12670	0
697	20240712	095100	2505650	12670	12670	12670	12670	0
698	20240712	095000	2505650	12670	12670	12670	12670	0
699	20240712	094900	2505650	12670	12670	12670	12670	0
700	20240712	094800	2505650	12670	12670	12670	12670	0
701	20240712	094700	2505650	12670	12670	12670	12670	0
702	20240712	094600	2505650	12670	12670	12670	12670	0
703	20240712	094500	2505650	12670	12670	12670	12670	0
704	20240712	094400	2505650	12670	12670	12670	12670	0
705	20240712	094300	2505650	12670	12670	12670	12670	0
706	20240712	094200	2505650	12670	12670	12670	12670	0
707	20240712	094100	2505650	12670	12670	12670	12670	0
708	20240712	094000	2505650	12670	12670	12670	12670	0
709	20240712	093900	2505650	12670	12670	12670	12670	0
710	20240712	093800	2505650	12670	12670	12670	12670	0
711	20240712	093700	2505650	12670	12670	12670	12670	0
712	20240712	093600	2505650	12670	12400	12670	12400	40
713	20240712	093500	2009380	12400	12400	12400	12400	0
714	20240712	093400	2009380	12400	12400	12400	12400	160
715	20240712	093300	25380	12400	12400	12400	12400	0
716	20240712	093200	25380	12400	12400	12400	12400	0
717	20240712	093100	25380	12400	12400	12400	12400	0
718	20240712	093000	25380	12400	12400	12400	12400	0
719	20240712	092900	25380	12400	12400	12400	12400	0
720	20240712	092800	25380	12400	12400	12400	12400	0
721	20240712	092700	25380	12400	12400	12400	12400	0
722	20240712	092600	25380	12400	12400	12400	12400	0
723	20240712	092500	25380	12400	12400	12400	12400	0
724	20240712	092400	25380	12400	12400	12400	12400	1
725	20240712	092300	12980	12980	12980	12980	12980	0
726	20240712	092200	12980	12980	12980	12980	12980	0
727	20240712	092100	12980	12980	12980	12980	12980	0
728	20240712	092000	12980	12980	12980	12980	12980	0
729	20240712	091900	12980	12980	12980	12980	12980	0
730	20240712	091800	12980	12980	12980	12980	12980	0
731	20240712	091700	12980	12980	12980	12980	12980	0
732	20240712	091600	12980	12980	12980	12980	12980	0
733	20240712	091500	12980	12980	12980	12980	12980	0
734	20240712	091400	12980	12980	12980	12980	12980	0
735	20240712	091300	12980	12980	12980	12980	12980	0
736	20240712	091200	12980	12980	12980	12980	12980	0
737	20240712	091100	12980	12980	12980	12980	12980	0
738	20240712	091000	12980	12980	12980	12980	12980	0
739	20240712	090900	12980	12980	12980	12980	12980	0
740	20240712	090800	12980	12980	12980	12980	12980	0
741	20240712	090700	12980	12980	12980	12980	12980	0
742	20240712	090600	12980	12980	12980	12980	12980	0
743	20240712	090500	12980	12980	12980	12980	12980	0
744	20240712	090400	12980	12980	12980	12980	12980	0
745	20240712	090300	12980	12980	12980	12980	12980	0
746	20240712	090200	12980	12980	12980	12980	12980	0
747	20240712	090100	12980	12980	12980	12980	12980	0
748	20240712	090000	12980	12980	12980	12980	12980	1