KissMeData/007770/min/candle-20240708.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240708	185100	24232920	13210	13210	13210	13210	19
3	20240708	185000	24232920	13210	13210	13210	13210	0
4	20240708	184900	24232920	13210	13210	13210	13210	0
5	20240708	184800	24232920	13210	13210	13210	13210	0
6	20240708	184700	24232920	13210	13210	13210	13210	0
7	20240708	184600	24232920	13210	13210	13210	13210	0
8	20240708	184500	24232920	13210	13210	13210	13210	0
9	20240708	184400	24232920	13210	13210	13210	13210	0
10	20240708	184300	24232920	13210	13210	13210	13210	0
11	20240708	184200	24232920	13210	13210	13210	13210	0
12	20240708	184100	24232920	13210	13210	13210	13210	0
13	20240708	184000	24232920	13210	13210	13210	13210	0
14	20240708	183900	24232920	13210	13210	13210	13210	0
15	20240708	183800	24232920	13210	13210	13210	13210	0
16	20240708	183700	24232920	13210	13210	13210	13210	0
17	20240708	183600	24232920	13210	13210	13210	13210	0
18	20240708	183500	24232920	13210	13210	13210	13210	0
19	20240708	183400	24232920	13210	13210	13210	13210	0
20	20240708	183300	24232920	13210	13210	13210	13210	0
21	20240708	183200	24232920	13210	13210	13210	13210	0
22	20240708	183100	24232920	13210	13210	13210	13210	0
23	20240708	183000	24232920	13210	13210	13210	13210	0
24	20240708	182900	24232920	13210	13210	13210	13210	0
25	20240708	182800	24232920	13210	13210	13210	13210	0
26	20240708	182700	24232920	13210	13210	13210	13210	0
27	20240708	182600	24232920	13210	13210	13210	13210	0
28	20240708	182500	24232920	13210	13210	13210	13210	0
29	20240708	182400	24232920	13210	13210	13210	13210	0
30	20240708	182300	24232920	13210	13210	13210	13210	0
31	20240708	182200	24232920	13210	13210	13210	13210	0
32	20240708	182100	24232920	13210	13210	13210	13210	19
33	20240708	182000	24232920	13210	13210	13210	13210	0
34	20240708	181900	24232920	13210	13210	13210	13210	0
35	20240708	181800	24232920	13210	13210	13210	13210	0
36	20240708	181700	24232920	13210	13210	13210	13210	0
37	20240708	181600	24232920	13210	13210	13210	13210	0
38	20240708	181500	24232920	13210	13210	13210	13210	0
39	20240708	181400	24232920	13210	13210	13210	13210	0
40	20240708	181300	24232920	13210	13210	13210	13210	0
41	20240708	181200	24232920	13210	13210	13210	13210	0
42	20240708	181100	24232920	13210	13210	13210	13210	0
43	20240708	181000	24232920	13210	13210	13210	13210	0
44	20240708	180900	24232920	13210	13210	13210	13210	0
45	20240708	180800	24232920	13210	13210	13210	13210	0
46	20240708	180700	24232920	13210	13210	13210	13210	0
47	20240708	180600	24232920	13210	13210	13210	13210	0
48	20240708	180500	24232920	13210	13210	13210	13210	0
49	20240708	180400	24232920	13210	13210	13210	13210	0
50	20240708	180300	24232920	13210	13210	13210	13210	0
51	20240708	180200	24232920	13210	13210	13210	13210	0
52	20240708	180100	24232920	13210	13210	13210	13210	0
53	20240708	180000	24232920	13210	13210	13210	13210	0
54	20240708	175900	24232920	13210	13210	13210	13210	0
55	20240708	175800	24232920	13210	13210	13210	13210	0
56	20240708	175700	24232920	13210	13210	13210	13210	0
57	20240708	175600	24232920	13210	13210	13210	13210	0
58	20240708	175500	24232920	13210	13210	13210	13210	0
59	20240708	175400	24232920	13210	13210	13210	13210	0
60	20240708	175300	24232920	13210	13210	13210	13210	0
61	20240708	175200	24232920	13210	13210	13210	13210	0
62	20240708	175100	24232920	13210	13210	13210	13210	19
63	20240708	175000	24232920	13210	13210	13210	13210	0
64	20240708	174900	24232920	13210	13210	13210	13210	0
65	20240708	174800	24232920	13210	13210	13210	13210	0
66	20240708	174700	24232920	13210	13210	13210	13210	0
67	20240708	174600	24232920	13210	13210	13210	13210	0
68	20240708	174500	24232920	13210	13210	13210	13210	0
69	20240708	174400	24232920	13210	13210	13210	13210	0
70	20240708	174300	24232920	13210	13210	13210	13210	0
71	20240708	174200	24232920	13210	13210	13210	13210	0
72	20240708	174100	24232920	13210	13210	13210	13210	0
73	20240708	174000	24232920	13210	13210	13210	13210	0
74	20240708	173900	24232920	13210	13210	13210	13210	0
75	20240708	173800	24232920	13210	13210	13210	13210	0
76	20240708	173700	24232920	13210	13210	13210	13210	0
77	20240708	173600	24232920	13210	13210	13210	13210	0
78	20240708	173500	24232920	13210	13210	13210	13210	0
79	20240708	173400	24232920	13210	13210	13210	13210	0
80	20240708	173300	24232920	13210	13210	13210	13210	0
81	20240708	173200	24232920	13210	13210	13210	13210	0
82	20240708	173100	24232920	13210	13210	13210	13210	0
83	20240708	173000	24232920	13210	13210	13210	13210	0
84	20240708	172900	24232920	13210	13210	13210	13210	0
85	20240708	172800	24232920	13210	13210	13210	13210	0
86	20240708	172700	24232920	13210	13210	13210	13210	0
87	20240708	172600	24232920	13210	13210	13210	13210	0
88	20240708	172500	24232920	13210	13210	13210	13210	0
89	20240708	172400	24232920	13210	13210	13210	13210	0
90	20240708	172300	24232920	13210	13210	13210	13210	0
91	20240708	172200	24232920	13210	13210	13210	13210	0
92	20240708	172100	24232920	13210	13210	13210	13210	19
93	20240708	172000	24232920	13210	13210	13210	13210	0
94	20240708	171900	24232920	13210	13210	13210	13210	0
95	20240708	171800	24232920	13210	13210	13210	13210	0
96	20240708	171700	24232920	13210	13210	13210	13210	0
97	20240708	171600	24232920	13210	13210	13210	13210	0
98	20240708	171500	24232920	13210	13210	13210	13210	0
99	20240708	171400	24232920	13210	13210	13210	13210	0
100	20240708	171300	24232920	13210	13210	13210	13210	0
101	20240708	171200	24232920	13210	13210	13210	13210	0
102	20240708	171100	24232920	13210	13210	13210	13210	0
103	20240708	171000	24232920	13210	13210	13210	13210	0
104	20240708	170900	24232920	13210	13210	13210	13210	0
105	20240708	170800	24232920	13210	13210	13210	13210	0
106	20240708	170700	24232920	13210	13210	13210	13210	0
107	20240708	170600	24232920	13210	13210	13210	13210	0
108	20240708	170500	24232920	13210	13210	13210	13210	0
109	20240708	170400	24232920	13210	13210	13210	13210	0
110	20240708	170300	24232920	13210	13210	13210	13210	0
111	20240708	170200	24232920	13210	13210	13210	13210	0
112	20240708	170100	24232920	13210	13210	13210	13210	0
113	20240708	170000	24232920	13210	13210	13210	13210	0
114	20240708	165900	24232920	13210	13210	13210	13210	0
115	20240708	165800	24232920	13210	13210	13210	13210	0
116	20240708	165700	24232920	13210	13210	13210	13210	0
117	20240708	165600	24232920	13210	13210	13210	13210	0
118	20240708	165500	24232920	13210	13210	13210	13210	0
119	20240708	165400	24232920	13210	13210	13210	13210	0
120	20240708	165300	24232920	13210	13210	13210	13210	0
121	20240708	165200	24232920	13210	13210	13210	13210	0
122	20240708	165100	24232920	13210	13210	13210	13210	19
123	20240708	165000	24232920	13210	13210	13210	13210	0
124	20240708	164900	24232920	13210	13210	13210	13210	0
125	20240708	164800	24232920	13210	13210	13210	13210	0
126	20240708	164700	24232920	13210	13210	13210	13210	0
127	20240708	164600	24232920	13210	13210	13210	13210	0
128	20240708	164500	24232920	13210	13210	13210	13210	0
129	20240708	164400	24232920	13210	13210	13210	13210	0
130	20240708	164300	24232920	13210	13210	13210	13210	0
131	20240708	164200	24232920	13210	13210	13210	13210	0
132	20240708	164100	24232920	13210	13210	13210	13210	0
133	20240708	164000	24232920	13210	13210	13210	13210	0
134	20240708	163900	24232920	13210	13210	13210	13210	0
135	20240708	163800	24232920	13210	13210	13210	13210	0
136	20240708	163700	24232920	13210	13210	13210	13210	0
137	20240708	163600	24232920	13210	13210	13210	13210	0
138	20240708	163500	24232920	13210	13210	13210	13210	0
139	20240708	163400	24232920	13210	13210	13210	13210	0
140	20240708	163300	24232920	13210	13210	13210	13210	0
141	20240708	163200	24232920	13210	13210	13210	13210	0
142	20240708	163100	24232920	13210	13210	13210	13210	0
143	20240708	163000	24232920	13210	13210	13210	13210	0
144	20240708	162900	24232920	13210	13210	13210	13210	0
145	20240708	162800	24232920	13210	13210	13210	13210	0
146	20240708	162700	24232920	13210	13210	13210	13210	0
147	20240708	162600	24232920	13210	13210	13210	13210	0
148	20240708	162500	24232920	13210	13210	13210	13210	0
149	20240708	162400	24232920	13210	13210	13210	13210	0
150	20240708	162300	24232920	13210	13210	13210	13210	0
151	20240708	162200	24232920	13210	13210	13210	13210	0
152	20240708	162100	24232920	13210	13210	13210	13210	19
153	20240708	162000	24232920	13210	13210	13210	13210	0
154	20240708	161900	24232920	13210	13210	13210	13210	0
155	20240708	161800	24232920	13210	13210	13210	13210	0
156	20240708	161700	24232920	13210	13210	13210	13210	0
157	20240708	161600	24232920	13210	13210	13210	13210	0
158	20240708	161500	24232920	13210	13210	13210	13210	0
159	20240708	161400	24232920	13210	13210	13210	13210	0
160	20240708	161300	24232920	13210	13210	13210	13210	0
161	20240708	161200	24232920	13210	13210	13210	13210	0
162	20240708	161100	24232920	13210	13210	13210	13210	0
163	20240708	161000	24232920	13210	13210	13210	13210	0
164	20240708	160900	24232920	13210	13210	13210	13210	0
165	20240708	160800	24232920	13210	13210	13210	13210	0
166	20240708	160700	24232920	13210	13210	13210	13210	0
167	20240708	160600	24232920	13210	13210	13210	13210	0
168	20240708	160500	24232920	13210	13210	13210	13210	0
169	20240708	160400	24232920	13210	13210	13210	13210	0
170	20240708	160300	24232920	13210	13210	13210	13210	0
171	20240708	160200	24232920	13210	13210	13210	13210	0
172	20240708	160100	24232920	13210	13210	13210	13210	0
173	20240708	160000	24232920	13210	13210	13210	13210	0
174	20240708	155900	24232920	13210	13210	13210	13210	0
175	20240708	155800	24232920	13210	13210	13210	13210	0
176	20240708	155700	24232920	13210	13210	13210	13210	0
177	20240708	155600	24232920	13210	13210	13210	13210	0
178	20240708	155500	24232920	13210	13210	13210	13210	0
179	20240708	155400	24232920	13210	13210	13210	13210	0
180	20240708	155300	24232920	13210	13210	13210	13210	0
181	20240708	155200	24232920	13210	13210	13210	13210	0
182	20240708	155100	24232920	13210	13210	13210	13210	19
183	20240708	155000	24232920	13210	13210	13210	13210	0
184	20240708	154900	24232920	13210	13210	13210	13210	0
185	20240708	154800	24232920	13210	13210	13210	13210	0
186	20240708	154700	24232920	13210	13210	13210	13210	0
187	20240708	154600	24232920	13210	13210	13210	13210	0
188	20240708	154500	24232920	13210	13210	13210	13210	0
189	20240708	154400	24232920	13210	13210	13210	13210	0
190	20240708	154300	24232920	13210	13210	13210	13210	0
191	20240708	154200	24232920	13210	13210	13210	13210	0
192	20240708	154100	24232920	13210	13210	13210	13210	0
193	20240708	154000	24232920	13210	13210	13210	13210	0
194	20240708	153900	24232920	13210	13210	13210	13210	0
195	20240708	153800	24232920	13210	13210	13210	13210	0
196	20240708	153700	24232920	13210	13210	13210	13210	0
197	20240708	153600	24232920	13210	13210	13210	13210	0
198	20240708	153500	24232920	13210	13210	13210	13210	0
199	20240708	153400	24232920	13210	13210	13210	13210	0
200	20240708	153300	24232920	13210	13210	13210	13210	0
201	20240708	153200	24232920	13210	13210	13210	13210	0
202	20240708	153100	24232920	13210	13210	13210	13210	0
203	20240708	153000	24232920	13210	13210	13210	13210	19
204	20240708	152900	23981930	13150	13150	13150	13150	0
205	20240708	152800	23981930	13150	13150	13150	13150	0
206	20240708	152700	23981930	13150	13150	13150	13150	0
207	20240708	152600	23981930	13150	13150	13150	13150	0
208	20240708	152500	23981930	13150	13150	13150	13150	0
209	20240708	152400	23981930	13150	13150	13150	13150	0
210	20240708	152300	23981930	13150	13150	13150	13150	0
211	20240708	152200	23981930	13150	13150	13150	13150	0
212	20240708	152100	23981930	13150	13150	13150	13150	0
213	20240708	152000	23981930	13150	13150	13150	13150	0
214	20240708	151900	23981930	13150	13150	13150	13150	20
215	20240708	151800	23718930	13150	13150	13150	13150	0
216	20240708	151700	23718930	13150	13150	13150	13150	0
217	20240708	151600	23718930	13150	13150	13150	13150	0
218	20240708	151500	23718930	13150	13150	13150	13150	0
219	20240708	151400	23718930	13150	13150	13150	13150	1
220	20240708	151300	23705780	13150	13150	13150	13150	0
221	20240708	151200	23705780	13150	13150	13150	13150	30
222	20240708	151100	23311280	13210	13210	13210	13210	0
223	20240708	151000	23311280	13210	13210	13210	13210	0
224	20240708	150900	23311280	13210	13210	13210	13210	0
225	20240708	150800	23311280	13210	13210	13210	13210	0
226	20240708	150700	23311280	13210	13210	13210	13210	0
227	20240708	150600	23311280	13210	13210	13210	13210	0
228	20240708	150500	23311280	13210	13210	13210	13210	0
229	20240708	150400	23311280	13210	13210	13210	13210	50
230	20240708	150300	22650780	13210	13210	13210	13210	0
231	20240708	150200	22650780	13210	13210	13210	13210	0
232	20240708	150100	22650780	13210	13210	13210	13210	0
233	20240708	150000	22650780	13210	13210	13210	13210	1
234	20240708	145900	22637570	13210	13210	13210	13210	0
235	20240708	145800	22637570	13210	13210	13210	13210	0
236	20240708	145700	22637570	13210	13210	13210	13210	0
237	20240708	145600	22637570	13210	13210	13210	13210	0
238	20240708	145500	22637570	13210	13210	13210	13210	0
239	20240708	145400	22637570	13210	13210	13210	13210	20
240	20240708	145300	22373370	13210	13210	13210	13210	0
241	20240708	145200	22373370	13210	13210	13210	13210	0
242	20240708	145100	22373370	13210	13210	13210	13210	0
243	20240708	145000	22373370	13210	13210	13210	13210	0
244	20240708	144900	22373370	13210	13210	13210	13210	0
245	20240708	144800	22373370	13210	13210	13210	13210	0
246	20240708	144700	22373370	13210	13210	13210	13210	0
247	20240708	144600	22373370	13210	13210	13210	13210	0
248	20240708	144500	22373370	13210	13160	13210	13160	70
249	20240708	144400	21449540	13150	13150	13150	13150	0
250	20240708	144300	21449540	13150	13150	13150	13150	0
251	20240708	144200	21449540	13150	13150	13150	13150	9
252	20240708	144100	21331190	13160	13160	13160	13160	20
253	20240708	144000	21067990	13170	13170	13170	13170	0
254	20240708	143900	21067990	13170	13170	13170	13170	20
255	20240708	143800	20804590	13150	13150	13150	13150	0
256	20240708	143700	20804590	13150	13150	13150	13150	0
257	20240708	143600	20804590	13150	13150	13150	13150	0
258	20240708	143500	20804590	13150	13150	13150	13150	0
259	20240708	143400	20804590	13150	13150	13150	13150	0
260	20240708	143300	20804590	13150	13150	13150	13150	0
261	20240708	143200	20804590	13150	13150	13150	13150	0
262	20240708	143100	20804590	13150	13150	13150	13150	0
263	20240708	143000	20804590	13150	13150	13150	13150	0
264	20240708	142900	20804590	13150	13150	13150	13150	0
265	20240708	142800	20804590	13150	13150	13150	13150	0
266	20240708	142700	20804590	13150	13150	13150	13150	10
267	20240708	142600	20673090	13150	13150	13150	13150	0
268	20240708	142500	20673090	13150	13150	13150	13150	5
269	20240708	142400	20607340	13150	13200	13200	13130	460
270	20240708	142300	14554840	13210	13210	13210	13210	0
271	20240708	142200	14554840	13210	13210	13210	13210	0
272	20240708	142100	14554840	13210	13210	13210	13210	0
273	20240708	142000	14554840	13210	13210	13210	13210	0
274	20240708	141900	14554840	13210	13210	13210	13210	32
275	20240708	141800	14132120	13220	13220	13220	13220	0
276	20240708	141700	14132120	13220	13220	13220	13220	5
277	20240708	141600	14066020	13250	13250	13250	13250	0
278	20240708	141500	14066020	13250	13250	13250	13250	0
279	20240708	141400	14066020	13250	13250	13250	13250	0
280	20240708	141300	14066020	13250	13250	13250	13250	0
281	20240708	141200	14066020	13250	13250	13250	13250	0
282	20240708	141100	14066020	13250	13250	13250	13250	0
283	20240708	141000	14066020	13250	13250	13250	13250	0
284	20240708	140900	14066020	13250	13250	13250	13250	9
285	20240708	140800	13946770	13250	13250	13250	13250	5
286	20240708	140700	13880520	13250	13250	13250	13250	0
287	20240708	140600	13880520	13250	13250	13250	13250	0
288	20240708	140500	13880520	13250	13250	13250	13250	0
289	20240708	140400	13880520	13250	13250	13250	13250	0
290	20240708	140300	13880520	13250	13250	13250	13250	0
291	20240708	140200	13880520	13250	13250	13250	13250	0
292	20240708	140100	13880520	13250	13250	13250	13250	0
293	20240708	140000	13880520	13250	13250	13250	13250	0
294	20240708	135900	13880520	13250	13250	13250	13250	0
295	20240708	135800	13880520	13250	13250	13250	13250	0
296	20240708	135700	13880520	13250	13250	13250	13250	0
297	20240708	135600	13880520	13250	13250	13250	13250	0
298	20240708	135500	13880520	13250	13250	13250	13250	0
299	20240708	135400	13880520	13250	13250	13250	13250	0
300	20240708	135300	13880520	13250	13250	13250	13250	0
301	20240708	135200	13880520	13250	13250	13250	13250	0
302	20240708	135100	13880520	13250	13250	13250	13250	0
303	20240708	135000	13880520	13250	13250	13250	13250	0
304	20240708	134900	13880520	13250	13250	13250	13250	0
305	20240708	134800	13880520	13250	13250	13250	13250	0
306	20240708	134700	13880520	13250	13250	13250	13250	0
307	20240708	134600	13880520	13250	13250	13250	13250	0
308	20240708	134500	13880520	13250	13250	13250	13250	0
309	20240708	134400	13880520	13250	13250	13250	13250	0
310	20240708	134300	13880520	13250	13250	13250	13250	0
311	20240708	134200	13880520	13250	13250	13250	13250	0
312	20240708	134100	13880520	13250	13250	13250	13250	0
313	20240708	134000	13880520	13250	13250	13250	13250	0
314	20240708	133900	13880520	13250	13250	13250	13250	0
315	20240708	133800	13880520	13250	13250	13250	13250	0
316	20240708	133700	13880520	13250	13250	13250	13250	0
317	20240708	133600	13880520	13250	13250	13250	13250	0
318	20240708	133500	13880520	13250	13250	13250	13250	0
319	20240708	133400	13880520	13250	13250	13250	13250	0
320	20240708	133300	13880520	13250	13250	13250	13250	0
321	20240708	133200	13880520	13250	13250	13250	13250	0
322	20240708	133100	13880520	13250	13250	13250	13250	0
323	20240708	133000	13880520	13250	13250	13250	13250	0
324	20240708	132900	13880520	13250	13250	13250	13250	0
325	20240708	132800	13880520	13250	13250	13250	13250	0
326	20240708	132700	13880520	13250	13250	13250	13250	0
327	20240708	132600	13880520	13250	13250	13250	13250	0
328	20240708	132500	13880520	13250	13250	13250	13250	0
329	20240708	132400	13880520	13250	13250	13250	13250	0
330	20240708	132300	13880520	13250	13250	13250	13250	0
331	20240708	132200	13880520	13250	13250	13250	13250	0
332	20240708	132100	13880520	13250	13250	13250	13250	0
333	20240708	132000	13880520	13250	13250	13250	13250	0
334	20240708	131900	13880520	13250	13250	13250	13250	0
335	20240708	131800	13880520	13250	13250	13250	13250	0
336	20240708	131700	13880520	13250	13250	13250	13250	0
337	20240708	131600	13880520	13250	13250	13250	13250	0
338	20240708	131500	13880520	13250	13250	13250	13250	0
339	20240708	131400	13880520	13250	13250	13250	13250	0
340	20240708	131300	13880520	13250	13250	13250	13250	0
341	20240708	131200	13880520	13250	13250	13250	13250	0
342	20240708	131100	13880520	13250	13250	13250	13250	0
343	20240708	131000	13880520	13250	13250	13250	13250	0
344	20240708	130900	13880520	13250	13250	13250	13250	0
345	20240708	130800	13880520	13250	13250	13250	13250	0
346	20240708	130700	13880520	13250	13250	13250	13250	0
347	20240708	130600	13880520	13250	13250	13250	13250	0
348	20240708	130500	13880520	13250	13250	13250	13250	0
349	20240708	130400	13880520	13250	13250	13250	13250	0
350	20240708	130300	13880520	13250	13250	13250	13250	0
351	20240708	130200	13880520	13250	13250	13250	13250	0
352	20240708	130100	13880520	13250	13250	13250	13250	0
353	20240708	130000	13880520	13250	13250	13250	13250	0
354	20240708	125900	13880520	13250	13250	13250	13250	0
355	20240708	125800	13880520	13250	13250	13250	13250	0
356	20240708	125700	13880520	13250	13250	13250	13250	0
357	20240708	125600	13880520	13250	13250	13250	13250	0
358	20240708	125500	13880520	13250	13250	13250	13250	0
359	20240708	125400	13880520	13250	13250	13250	13250	0
360	20240708	125300	13880520	13250	13250	13250	13250	0
361	20240708	125200	13880520	13250	13250	13250	13250	0
362	20240708	125100	13880520	13250	13250	13250	13250	0
363	20240708	125000	13880520	13250	13250	13250	13250	0
364	20240708	124900	13880520	13250	13250	13250	13250	0
365	20240708	124800	13880520	13250	13250	13250	13250	0
366	20240708	124700	13880520	13250	13250	13250	13250	0
367	20240708	124600	13880520	13250	13250	13250	13250	0
368	20240708	124500	13880520	13250	13250	13250	13250	0
369	20240708	124400	13880520	13250	13250	13250	13250	0
370	20240708	124300	13880520	13250	13250	13250	13250	0
371	20240708	124200	13880520	13250	13250	13250	13250	0
372	20240708	124100	13880520	13250	13250	13250	13250	0
373	20240708	124000	13880520	13250	13250	13250	13250	0
374	20240708	123900	13880520	13250	13250	13250	13250	0
375	20240708	123800	13880520	13250	13250	13250	13250	0
376	20240708	123700	13880520	13250	13250	13250	13250	0
377	20240708	123600	13880520	13250	13250	13250	13250	0
378	20240708	123500	13880520	13250	13250	13250	13250	0
379	20240708	123400	13880520	13250	13250	13250	13250	0
380	20240708	123300	13880520	13250	13250	13250	13250	0
381	20240708	123200	13880520	13250	13250	13250	13250	0
382	20240708	123100	13880520	13250	13250	13250	13250	0
383	20240708	123000	13880520	13250	13250	13250	13250	0
384	20240708	122900	13880520	13250	13250	13250	13250	0
385	20240708	122800	13880520	13250	13250	13250	13250	0
386	20240708	122700	13880520	13250	13250	13250	13250	0
387	20240708	122600	13880520	13250	13250	13250	13250	0
388	20240708	122500	13880520	13250	13250	13250	13250	0
389	20240708	122400	13880520	13250	13250	13250	13250	0
390	20240708	122300	13880520	13250	13250	13250	13250	0
391	20240708	122200	13880520	13250	13250	13250	13250	0
392	20240708	122100	13880520	13250	13250	13250	13250	0
393	20240708	122000	13880520	13250	13250	13250	13250	0
394	20240708	121900	13880520	13250	13250	13250	13250	0
395	20240708	121800	13880520	13250	13250	13250	13250	0
396	20240708	121700	13880520	13250	13250	13250	13250	0
397	20240708	121600	13880520	13250	13250	13250	13250	0
398	20240708	121500	13880520	13250	13250	13250	13250	0
399	20240708	121400	13880520	13250	13250	13250	13250	0
400	20240708	121300	13880520	13250	13250	13250	13250	0
401	20240708	121200	13880520	13250	13250	13250	13250	0
402	20240708	121100	13880520	13250	13250	13250	13250	0
403	20240708	121000	13880520	13250	13250	13250	13250	0
404	20240708	120900	13880520	13250	13250	13250	13250	0
405	20240708	120800	13880520	13250	13250	13250	13250	0
406	20240708	120700	13880520	13250	13250	13250	13250	0
407	20240708	120600	13880520	13250	13250	13250	13250	0
408	20240708	120500	13880520	13250	13250	13250	13250	0
409	20240708	120400	13880520	13250	13250	13250	13250	0
410	20240708	120300	13880520	13250	13250	13250	13250	100
411	20240708	120200	12555520	13300	13300	13300	13300	0
412	20240708	120100	12555520	13300	13300	13300	13300	0
413	20240708	120000	12555520	13300	13300	13300	13300	0
414	20240708	115900	12555520	13300	13300	13300	13300	0
415	20240708	115800	12555520	13300	13300	13300	13300	0
416	20240708	115700	12555520	13300	13300	13300	13300	5
417	20240708	115600	12489020	13290	13290	13290	13290	0
418	20240708	115500	12489020	13290	13290	13290	13290	15
419	20240708	115400	12289670	13290	13290	13290	13290	0
420	20240708	115300	12289670	13290	13290	13290	13290	22
421	20240708	115200	11997290	13290	13290	13290	13290	0
422	20240708	115100	11997290	13290	13290	13290	13290	40
423	20240708	115000	11465690	13300	13300	13300	13300	0
424	20240708	114900	11465690	13300	13300	13300	13300	0
425	20240708	114800	11465690	13300	13300	13300	13300	0
426	20240708	114700	11465690	13300	13300	13300	13300	0
427	20240708	114600	11465690	13300	13300	13300	13300	0
428	20240708	114500	11465690	13300	13230	13300	13230	30
429	20240708	114400	11068290	13230	13230	13230	13230	0
430	20240708	114300	11068290	13230	13230	13230	13230	0
431	20240708	114200	11068290	13230	13230	13230	13230	0
432	20240708	114100	11068290	13230	13230	13230	13230	0
433	20240708	114000	11068290	13230	13230	13230	13230	0
434	20240708	113900	11068290	13230	13230	13230	13230	0
435	20240708	113800	11068290	13230	13230	13230	13230	0
436	20240708	113700	11068290	13230	13230	13230	13230	0
437	20240708	113600	11068290	13230	13230	13230	13230	0
438	20240708	113500	11068290	13230	13230	13230	13230	0
439	20240708	113400	11068290	13230	13230	13230	13230	0
440	20240708	113300	11068290	13230	13230	13230	13230	0
441	20240708	113200	11068290	13230	13230	13230	13230	0
442	20240708	113100	11068290	13230	13230	13230	13230	0
443	20240708	113000	11068290	13230	13230	13230	13230	0
444	20240708	112900	11068290	13230	13230	13230	13230	0
445	20240708	112800	11068290	13230	13230	13230	13230	0
446	20240708	112700	11068290	13230	13230	13230	13230	0
447	20240708	112600	11068290	13230	13230	13230	13230	0
448	20240708	112500	11068290	13230	13230	13230	13230	0
449	20240708	112400	11068290	13230	13230	13230	13230	0
450	20240708	112300	11068290	13230	13230	13230	13230	0
451	20240708	112200	11068290	13230	13230	13230	13230	0
452	20240708	112100	11068290	13230	13230	13230	13230	0
453	20240708	112000	11068290	13230	13230	13230	13230	3
454	20240708	111900	11028600	13230	13230	13230	13230	0
455	20240708	111800	11028600	13230	13230	13230	13230	0
456	20240708	111700	11028600	13230	13230	13230	13230	0
457	20240708	111600	11028600	13230	13230	13230	13230	0
458	20240708	111500	11028600	13230	13230	13230	13230	0
459	20240708	111400	11028600	13230	13230	13230	13230	0
460	20240708	111300	11028600	13230	13230	13230	13230	0
461	20240708	111200	11028600	13230	13230	13230	13230	0
462	20240708	111100	11028600	13230	13230	13230	13230	0
463	20240708	111000	11028600	13230	13230	13230	13230	0
464	20240708	110900	11028600	13230	13230	13230	13230	0
465	20240708	110800	11028600	13230	13230	13230	13230	35
466	20240708	110700	10565550	13210	13210	13210	13210	0
467	20240708	110600	10565550	13210	13210	13210	13210	0
468	20240708	110500	10565550	13210	13210	13210	13210	0
469	20240708	110400	10565550	13210	13210	13210	13210	0
470	20240708	110300	10565550	13210	13210	13210	13210	0
471	20240708	110200	10565550	13210	13210	13210	13210	0
472	20240708	110100	10565550	13210	13210	13210	13210	0
473	20240708	110000	10565550	13210	13210	13210	13210	1
474	20240708	105900	10552340	13350	13350	13350	13350	0
475	20240708	105800	10552340	13350	13350	13350	13350	0
476	20240708	105700	10552340	13350	13350	13350	13350	0
477	20240708	105600	10552340	13350	13350	13350	13350	0
478	20240708	105500	10552340	13350	13350	13350	13350	0
479	20240708	105400	10552340	13350	13350	13350	13350	0
480	20240708	105300	10552340	13350	13350	13350	13350	0
481	20240708	105200	10552340	13350	13350	13350	13350	0
482	20240708	105100	10552340	13350	13350	13350	13350	0
483	20240708	105000	10552340	13350	13350	13350	13350	0
484	20240708	104900	10552340	13350	13350	13350	13350	0
485	20240708	104800	10552340	13350	13350	13350	13350	0
486	20240708	104700	10552340	13350	13220	13350	13220	5
487	20240708	104600	10486110	13220	13220	13220	13220	0
488	20240708	104500	10486110	13220	13220	13220	13220	0
489	20240708	104400	10486110	13220	13180	13220	13180	130
490	20240708	104300	8768320	13160	13160	13160	13160	0
491	20240708	104200	8768320	13160	13160	13160	13160	0
492	20240708	104100	8768320	13160	13160	13160	13160	0
493	20240708	104000	8768320	13160	13160	13160	13160	0
494	20240708	103900	8768320	13160	13160	13160	13160	0
495	20240708	103800	8768320	13160	13160	13160	13160	0
496	20240708	103700	8768320	13160	13160	13160	13160	0
497	20240708	103600	8768320	13160	13160	13160	13160	0
498	20240708	103500	8768320	13160	13160	13160	13160	0
499	20240708	103400	8768320	13160	13160	13160	13160	0
500	20240708	103300	8768320	13160	13160	13160	13160	0
501	20240708	103200	8768320	13160	13160	13160	13160	0
502	20240708	103100	8768320	13160	13160	13160	13160	0
503	20240708	103000	8768320	13160	13160	13160	13160	0
504	20240708	102900	8768320	13160	13160	13160	13160	0
505	20240708	102800	8768320	13160	13160	13160	13160	0
506	20240708	102700	8768320	13160	13160	13160	13160	0
507	20240708	102600	8768320	13160	13160	13160	13160	0
508	20240708	102500	8768320	13160	13160	13160	13160	12
509	20240708	102400	8610400	13160	13160	13160	13160	0
510	20240708	102300	8610400	13160	13160	13160	13160	0
511	20240708	102200	8610400	13160	13160	13160	13160	5
512	20240708	102100	8544600	13160	13160	13160	13160	0
513	20240708	102000	8544600	13160	13160	13160	13160	0
514	20240708	101900	8544600	13160	13160	13160	13160	0
515	20240708	101800	8544600	13160	13160	13160	13160	0
516	20240708	101700	8544600	13160	13160	13160	13160	7
517	20240708	101600	8452480	13160	13160	13160	13160	30
518	20240708	101500	8057680	13160	13160	13160	13160	0
519	20240708	101400	8057680	13160	13160	13160	13160	294
520	20240708	101300	4188640	13190	13190	13190	13190	0
521	20240708	101200	4188640	13190	13190	13190	13190	0
522	20240708	101100	4188640	13190	13190	13190	13190	1
523	20240708	101000	4175450	13200	13200	13200	13200	0
524	20240708	100900	4175450	13200	13200	13200	13200	0
525	20240708	100800	4175450	13200	13200	13200	13200	0
526	20240708	100700	4175450	13200	13200	13200	13200	0
527	20240708	100600	4175450	13200	13200	13200	13200	0
528	20240708	100500	4175450	13200	13200	13200	13200	0
529	20240708	100400	4175450	13200	13200	13200	13200	0
530	20240708	100300	4175450	13200	13200	13200	13200	0
531	20240708	100200	4175450	13200	13200	13200	13200	0
532	20240708	100100	4175450	13200	13200	13200	13200	1
533	20240708	100000	4162250	13150	13150	13150	13150	0
534	20240708	095900	4162250	13150	13150	13150	13150	10
535	20240708	095800	4030750	13200	13200	13200	13200	0
536	20240708	095700	4030750	13200	13200	13200	13200	0
537	20240708	095600	4030750	13200	13200	13200	13200	2
538	20240708	095500	4004350	13220	13220	13220	13220	0
539	20240708	095400	4004350	13220	13220	13220	13220	0
540	20240708	095300	4004350	13220	13220	13220	13220	0
541	20240708	095200	4004350	13220	13220	13220	13220	0
542	20240708	095100	4004350	13220	13220	13220	13220	0
543	20240708	095000	4004350	13220	13220	13220	13220	0
544	20240708	094900	4004350	13220	13220	13220	13220	0
545	20240708	094800	4004350	13220	13220	13220	13220	2
546	20240708	094700	3977910	13150	13150	13150	13150	20
547	20240708	094600	3714910	13150	13150	13150	13150	0
548	20240708	094500	3714910	13150	13150	13150	13150	0
549	20240708	094400	3714910	13150	13150	13150	13150	0
550	20240708	094300	3714910	13150	13150	13150	13150	0
551	20240708	094200	3714910	13150	13150	13150	13150	0
552	20240708	094100	3714910	13150	13150	13150	13150	0
553	20240708	094000	3714910	13150	13150	13150	13150	0
554	20240708	093900	3714910	13150	13150	13150	13150	0
555	20240708	093800	3714910	13150	13150	13150	13150	0
556	20240708	093700	3714910	13150	13150	13150	13150	90
557	20240708	093600	2531410	13150	13150	13150	13150	0
558	20240708	093500	2531410	13150	13150	13150	13150	0
559	20240708	093400	2531410	13150	13150	13150	13150	0
560	20240708	093300	2531410	13150	13150	13150	13150	0
561	20240708	093200	2531410	13150	13150	13150	13150	0
562	20240708	093100	2531410	13150	13150	13150	13150	10
563	20240708	093000	2399910	13360	13360	13360	13360	0
564	20240708	092900	2399910	13360	13360	13360	13360	0
565	20240708	092800	2399910	13360	13360	13360	13360	0
566	20240708	092700	2399910	13360	13360	13360	13360	0
567	20240708	092600	2399910	13360	13360	13360	13360	0
568	20240708	092500	2399910	13360	13360	13360	13360	0
569	20240708	092400	2399910	13360	13360	13360	13360	0
570	20240708	092300	2399910	13360	13360	13360	13360	0
571	20240708	092200	2399910	13360	13360	13360	13360	0
572	20240708	092100	2399910	13360	13360	13360	13360	0
573	20240708	092000	2399910	13360	13360	13360	13360	0
574	20240708	091900	2399910	13360	13360	13360	13360	0
575	20240708	091800	2399910	13360	13360	13360	13360	0
576	20240708	091700	2399910	13360	13360	13360	13360	0
577	20240708	091600	2399910	13360	13360	13360	13360	0
578	20240708	091500	2399910	13360	13360	13360	13360	0
579	20240708	091400	2399910	13360	13360	13360	13360	0
580	20240708	091300	2399910	13360	13360	13360	13360	1
581	20240708	091200	2386550	13360	13360	13360	13360	14
582	20240708	091100	2199510	13380	13380	13380	13380	0
583	20240708	091000	2199510	13380	13380	13380	13380	0
584	20240708	090900	2199510	13380	13380	13380	13380	0
585	20240708	090800	2199510	13380	13380	13380	13380	0
586	20240708	090700	2199510	13380	13380	13380	13380	0
587	20240708	090600	2199510	13380	13190	13380	13100	151
588	20240708	090500	211250	13190	13190	13190	13190	6
589	20240708	090400	132110	13200	13210	13210	13200	9
590	20240708	090300	13300	13300	13300	13300	13300	0
591	20240708	090200	13300	13300	13300	13300	13300	0
592	20240708	090100	13300	13300	13300	13300	13300	0
593	20240708	090000	13300	13300	13300	13300	13300	1