KissMeData/337840/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	212700	29452400	12550	12350	12550	12310	116
3	20240705	212600	29452400	12550	12550	12550	12550	0
4	20240705	212500	29452400	12550	12550	12550	12550	0
5	20240705	212400	29452400	12550	12550	12550	12550	0
6	20240705	212300	29452400	12550	12550	12550	12550	0
7	20240705	212200	29452400	12550	12550	12550	12550	0
8	20240705	212100	29452400	12550	12550	12550	12550	0
9	20240705	212000	29452400	12550	12550	12550	12550	0
10	20240705	211900	29452400	12550	12550	12550	12550	0
11	20240705	211800	29452400	12550	12550	12550	12550	0
12	20240705	211700	29452400	12550	12550	12550	12550	0
13	20240705	211600	29452400	12550	12550	12550	12550	0
14	20240705	211500	29452400	12550	12550	12550	12550	0
15	20240705	211400	29452400	12550	12550	12550	12550	0
16	20240705	211300	29452400	12550	12550	12550	12550	0
17	20240705	211200	29452400	12550	12550	12550	12550	0
18	20240705	211100	29452400	12550	12550	12550	12550	0
19	20240705	211000	29452400	12550	12550	12550	12550	0
20	20240705	210900	29452400	12550	12550	12550	12550	0
21	20240705	210800	29452400	12550	12550	12550	12550	0
22	20240705	210700	29452400	12550	12550	12550	12550	0
23	20240705	210600	29452400	12550	12550	12550	12550	0
24	20240705	210500	29452400	12550	12550	12550	12550	0
25	20240705	210400	29452400	12550	12550	12550	12550	0
26	20240705	210300	29452400	12550	12550	12550	12550	0
27	20240705	210200	29452400	12550	12550	12550	12550	0
28	20240705	210100	29452400	12550	12550	12550	12550	0
29	20240705	210000	29452400	12550	12550	12550	12550	0
30	20240705	205900	29452400	12550	12550	12550	12550	0
31	20240705	205800	29452400	12550	12550	12550	12550	0
32	20240705	205700	29452400	12550	12350	12550	12310	116
33	20240705	205600	29452400	12550	12550	12550	12550	0
34	20240705	205500	29452400	12550	12550	12550	12550	0
35	20240705	205400	29452400	12550	12550	12550	12550	0
36	20240705	205300	29452400	12550	12550	12550	12550	0
37	20240705	205200	29452400	12550	12550	12550	12550	0
38	20240705	205100	29452400	12550	12550	12550	12550	0
39	20240705	205000	29452400	12550	12550	12550	12550	0
40	20240705	204900	29452400	12550	12550	12550	12550	0
41	20240705	204800	29452400	12550	12550	12550	12550	0
42	20240705	204700	29452400	12550	12550	12550	12550	0
43	20240705	204600	29452400	12550	12550	12550	12550	0
44	20240705	204500	29452400	12550	12550	12550	12550	0
45	20240705	204400	29452400	12550	12550	12550	12550	0
46	20240705	204300	29452400	12550	12550	12550	12550	0
47	20240705	204200	29452400	12550	12550	12550	12550	0
48	20240705	204100	29452400	12550	12550	12550	12550	0
49	20240705	204000	29452400	12550	12550	12550	12550	0
50	20240705	203900	29452400	12550	12550	12550	12550	0
51	20240705	203800	29452400	12550	12550	12550	12550	0
52	20240705	203700	29452400	12550	12550	12550	12550	0
53	20240705	203600	29452400	12550	12550	12550	12550	0
54	20240705	203500	29452400	12550	12550	12550	12550	0
55	20240705	203400	29452400	12550	12550	12550	12550	0
56	20240705	203300	29452400	12550	12550	12550	12550	0
57	20240705	203200	29452400	12550	12550	12550	12550	0
58	20240705	203100	29452400	12550	12550	12550	12550	0
59	20240705	203000	29452400	12550	12550	12550	12550	0
60	20240705	202900	29452400	12550	12550	12550	12550	0
61	20240705	202800	29452400	12550	12550	12550	12550	0
62	20240705	202700	29452400	12550	12350	12550	12310	116
63	20240705	202600	29452400	12550	12550	12550	12550	0
64	20240705	202500	29452400	12550	12550	12550	12550	0
65	20240705	202400	29452400	12550	12550	12550	12550	0
66	20240705	202300	29452400	12550	12550	12550	12550	0
67	20240705	202200	29452400	12550	12550	12550	12550	0
68	20240705	202100	29452400	12550	12550	12550	12550	0
69	20240705	202000	29452400	12550	12550	12550	12550	0
70	20240705	201900	29452400	12550	12550	12550	12550	0
71	20240705	201800	29452400	12550	12550	12550	12550	0
72	20240705	201700	29452400	12550	12550	12550	12550	0
73	20240705	201600	29452400	12550	12550	12550	12550	0
74	20240705	201500	29452400	12550	12550	12550	12550	0
75	20240705	201400	29452400	12550	12550	12550	12550	0
76	20240705	201300	29452400	12550	12550	12550	12550	0
77	20240705	201200	29452400	12550	12550	12550	12550	0
78	20240705	201100	29452400	12550	12550	12550	12550	0
79	20240705	201000	29452400	12550	12550	12550	12550	0
80	20240705	200900	29452400	12550	12550	12550	12550	0
81	20240705	200800	29452400	12550	12550	12550	12550	0
82	20240705	200700	29452400	12550	12550	12550	12550	0
83	20240705	200600	29452400	12550	12550	12550	12550	0
84	20240705	200500	29452400	12550	12550	12550	12550	0
85	20240705	200400	29452400	12550	12550	12550	12550	0
86	20240705	200300	29452400	12550	12550	12550	12550	0
87	20240705	200200	29452400	12550	12550	12550	12550	0
88	20240705	200100	29452400	12550	12550	12550	12550	0
89	20240705	200000	29452400	12550	12550	12550	12550	0
90	20240705	195900	29452400	12550	12550	12550	12550	0
91	20240705	195800	29452400	12550	12550	12550	12550	0
92	20240705	195700	29452400	12550	12350	12550	12310	116
93	20240705	195600	29452400	12550	12550	12550	12550	0
94	20240705	195500	29452400	12550	12550	12550	12550	0
95	20240705	195400	29452400	12550	12550	12550	12550	0
96	20240705	195300	29452400	12550	12550	12550	12550	0
97	20240705	195200	29452400	12550	12550	12550	12550	0
98	20240705	195100	29452400	12550	12550	12550	12550	0
99	20240705	195000	29452400	12550	12550	12550	12550	0
100	20240705	194900	29452400	12550	12550	12550	12550	0
101	20240705	194800	29452400	12550	12550	12550	12550	0
102	20240705	194700	29452400	12550	12550	12550	12550	0
103	20240705	194600	29452400	12550	12550	12550	12550	0
104	20240705	194500	29452400	12550	12550	12550	12550	0
105	20240705	194400	29452400	12550	12550	12550	12550	0
106	20240705	194300	29452400	12550	12550	12550	12550	0
107	20240705	194200	29452400	12550	12550	12550	12550	0
108	20240705	194100	29452400	12550	12550	12550	12550	0
109	20240705	194000	29452400	12550	12550	12550	12550	0
110	20240705	193900	29452400	12550	12550	12550	12550	0
111	20240705	193800	29452400	12550	12550	12550	12550	0
112	20240705	193700	29452400	12550	12550	12550	12550	0
113	20240705	193600	29452400	12550	12550	12550	12550	0
114	20240705	193500	29452400	12550	12550	12550	12550	0
115	20240705	193400	29452400	12550	12550	12550	12550	0
116	20240705	193300	29452400	12550	12550	12550	12550	0
117	20240705	193200	29452400	12550	12550	12550	12550	0
118	20240705	193100	29452400	12550	12550	12550	12550	0
119	20240705	193000	29452400	12550	12550	12550	12550	0
120	20240705	192900	29452400	12550	12550	12550	12550	0
121	20240705	192800	29452400	12550	12550	12550	12550	0
122	20240705	192700	29452400	12550	12350	12550	12310	116
123	20240705	192600	29452400	12550	12550	12550	12550	0
124	20240705	192500	29452400	12550	12550	12550	12550	0
125	20240705	192400	29452400	12550	12550	12550	12550	0
126	20240705	192300	29452400	12550	12550	12550	12550	0
127	20240705	192200	29452400	12550	12550	12550	12550	0
128	20240705	192100	29452400	12550	12550	12550	12550	0
129	20240705	192000	29452400	12550	12550	12550	12550	0
130	20240705	191900	29452400	12550	12550	12550	12550	0
131	20240705	191800	29452400	12550	12550	12550	12550	0
132	20240705	191700	29452400	12550	12550	12550	12550	0
133	20240705	191600	29452400	12550	12550	12550	12550	0
134	20240705	191500	29452400	12550	12550	12550	12550	0
135	20240705	191400	29452400	12550	12550	12550	12550	0
136	20240705	191300	29452400	12550	12550	12550	12550	0
137	20240705	191200	29452400	12550	12550	12550	12550	0
138	20240705	191100	29452400	12550	12550	12550	12550	0
139	20240705	191000	29452400	12550	12550	12550	12550	0
140	20240705	190900	29452400	12550	12550	12550	12550	0
141	20240705	190800	29452400	12550	12550	12550	12550	0
142	20240705	190700	29452400	12550	12550	12550	12550	0
143	20240705	190600	29452400	12550	12550	12550	12550	0
144	20240705	190500	29452400	12550	12550	12550	12550	0
145	20240705	190400	29452400	12550	12550	12550	12550	0
146	20240705	190300	29452400	12550	12550	12550	12550	0
147	20240705	190200	29452400	12550	12550	12550	12550	0
148	20240705	190100	29452400	12550	12550	12550	12550	0
149	20240705	190000	29452400	12550	12550	12550	12550	0
150	20240705	185900	29452400	12550	12550	12550	12550	0
151	20240705	185800	29452400	12550	12550	12550	12550	0
152	20240705	185700	29452400	12550	12350	12550	12310	116
153	20240705	185600	29452400	12550	12550	12550	12550	0
154	20240705	185500	29452400	12550	12550	12550	12550	0
155	20240705	185400	29452400	12550	12550	12550	12550	0
156	20240705	185300	29452400	12550	12550	12550	12550	0
157	20240705	185200	29452400	12550	12550	12550	12550	0
158	20240705	185100	29452400	12550	12550	12550	12550	0
159	20240705	185000	29452400	12550	12550	12550	12550	0
160	20240705	184900	29452400	12550	12550	12550	12550	0
161	20240705	184800	29452400	12550	12550	12550	12550	0
162	20240705	184700	29452400	12550	12550	12550	12550	0
163	20240705	184600	29452400	12550	12550	12550	12550	0
164	20240705	184500	29452400	12550	12550	12550	12550	0
165	20240705	184400	29452400	12550	12550	12550	12550	0
166	20240705	184300	29452400	12550	12550	12550	12550	0
167	20240705	184200	29452400	12550	12550	12550	12550	0
168	20240705	184100	29452400	12550	12550	12550	12550	0
169	20240705	184000	29452400	12550	12550	12550	12550	0
170	20240705	183900	29452400	12550	12550	12550	12550	0
171	20240705	183800	29452400	12550	12550	12550	12550	0
172	20240705	183700	29452400	12550	12550	12550	12550	0
173	20240705	183600	29452400	12550	12550	12550	12550	0
174	20240705	183500	29452400	12550	12550	12550	12550	0
175	20240705	183400	29452400	12550	12550	12550	12550	0
176	20240705	183300	29452400	12550	12550	12550	12550	0
177	20240705	183200	29452400	12550	12550	12550	12550	0
178	20240705	183100	29452400	12550	12550	12550	12550	0
179	20240705	183000	29452400	12550	12550	12550	12550	0
180	20240705	182900	29452400	12550	12550	12550	12550	0
181	20240705	182800	29452400	12550	12550	12550	12550	0
182	20240705	182700	29452400	12550	12350	12550	12310	116
183	20240705	182600	29452400	12550	12550	12550	12550	0
184	20240705	182500	29452400	12550	12550	12550	12550	0
185	20240705	182400	29452400	12550	12550	12550	12550	0
186	20240705	182300	29452400	12550	12550	12550	12550	0
187	20240705	182200	29452400	12550	12550	12550	12550	0
188	20240705	182100	29452400	12550	12550	12550	12550	0
189	20240705	182000	29452400	12550	12550	12550	12550	0
190	20240705	181900	29452400	12550	12550	12550	12550	0
191	20240705	181800	29452400	12550	12550	12550	12550	0
192	20240705	181700	29452400	12550	12550	12550	12550	0
193	20240705	181600	29452400	12550	12550	12550	12550	0
194	20240705	181500	29452400	12550	12550	12550	12550	0
195	20240705	181400	29452400	12550	12550	12550	12550	0
196	20240705	181300	29452400	12550	12550	12550	12550	0
197	20240705	181200	29452400	12550	12550	12550	12550	0
198	20240705	181100	29452400	12550	12550	12550	12550	0
199	20240705	181000	29452400	12550	12550	12550	12550	0
200	20240705	180900	29452400	12550	12550	12550	12550	0
201	20240705	180800	29452400	12550	12550	12550	12550	0
202	20240705	180700	29452400	12550	12550	12550	12550	0
203	20240705	180600	29452400	12550	12550	12550	12550	0
204	20240705	180500	29452400	12550	12550	12550	12550	0
205	20240705	180400	29452400	12550	12550	12550	12550	0
206	20240705	180300	29452400	12550	12550	12550	12550	0
207	20240705	180200	29452400	12550	12550	12550	12550	0
208	20240705	180100	29452400	12550	12550	12550	12550	0
209	20240705	180000	29452400	12550	12550	12550	12550	0
210	20240705	175900	29452400	12550	12550	12550	12550	0
211	20240705	175800	29452400	12550	12550	12550	12550	0
212	20240705	175700	29452400	12550	12350	12550	12310	116
213	20240705	175600	29452400	12550	12550	12550	12550	0
214	20240705	175500	29452400	12550	12550	12550	12550	0
215	20240705	175400	29452400	12550	12550	12550	12550	0
216	20240705	175300	29452400	12550	12550	12550	12550	0
217	20240705	175200	29452400	12550	12550	12550	12550	0
218	20240705	175100	29452400	12550	12550	12550	12550	0
219	20240705	175000	29452400	12550	12550	12550	12550	0
220	20240705	174900	29452400	12550	12550	12550	12550	0
221	20240705	174800	29452400	12550	12550	12550	12550	0
222	20240705	174700	29452400	12550	12550	12550	12550	0
223	20240705	174600	29452400	12550	12550	12550	12550	0
224	20240705	174500	29452400	12550	12550	12550	12550	0
225	20240705	174400	29452400	12550	12550	12550	12550	0
226	20240705	174300	29452400	12550	12550	12550	12550	0
227	20240705	174200	29452400	12550	12550	12550	12550	0
228	20240705	174100	29452400	12550	12550	12550	12550	0
229	20240705	174000	29452400	12550	12550	12550	12550	0
230	20240705	173900	29452400	12550	12550	12550	12550	0
231	20240705	173800	29452400	12550	12550	12550	12550	0
232	20240705	173700	29452400	12550	12550	12550	12550	0
233	20240705	173600	29452400	12550	12550	12550	12550	0
234	20240705	173500	29452400	12550	12550	12550	12550	0
235	20240705	173400	29452400	12550	12550	12550	12550	0
236	20240705	173300	29452400	12550	12550	12550	12550	0
237	20240705	173200	29452400	12550	12550	12550	12550	0
238	20240705	173100	29452400	12550	12550	12550	12550	0
239	20240705	173000	29452400	12550	12550	12550	12550	0
240	20240705	172900	29452400	12550	12550	12550	12550	0
241	20240705	172800	29452400	12550	12550	12550	12550	0
242	20240705	172700	29452400	12550	12350	12550	12310	116
243	20240705	172600	29452400	12550	12550	12550	12550	0
244	20240705	172500	29452400	12550	12550	12550	12550	0
245	20240705	172400	29452400	12550	12550	12550	12550	0
246	20240705	172300	29452400	12550	12550	12550	12550	0
247	20240705	172200	29452400	12550	12550	12550	12550	0
248	20240705	172100	29452400	12550	12550	12550	12550	0
249	20240705	172000	29452400	12550	12550	12550	12550	0
250	20240705	171900	29452400	12550	12550	12550	12550	0
251	20240705	171800	29452400	12550	12550	12550	12550	0
252	20240705	171700	29452400	12550	12550	12550	12550	0
253	20240705	171600	29452400	12550	12550	12550	12550	0
254	20240705	171500	29452400	12550	12550	12550	12550	0
255	20240705	171400	29452400	12550	12550	12550	12550	0
256	20240705	171300	29452400	12550	12550	12550	12550	0
257	20240705	171200	29452400	12550	12550	12550	12550	0
258	20240705	171100	29452400	12550	12550	12550	12550	0
259	20240705	171000	29452400	12550	12550	12550	12550	0
260	20240705	170900	29452400	12550	12550	12550	12550	0
261	20240705	170800	29452400	12550	12550	12550	12550	0
262	20240705	170700	29452400	12550	12550	12550	12550	0
263	20240705	170600	29452400	12550	12550	12550	12550	0
264	20240705	170500	29452400	12550	12550	12550	12550	0
265	20240705	170400	29452400	12550	12550	12550	12550	0
266	20240705	170300	29452400	12550	12550	12550	12550	0
267	20240705	170200	29452400	12550	12550	12550	12550	0
268	20240705	170100	29452400	12550	12550	12550	12550	0
269	20240705	170000	29452400	12550	12550	12550	12550	0
270	20240705	165900	29452400	12550	12550	12550	12550	0
271	20240705	165800	29452400	12550	12550	12550	12550	0
272	20240705	165700	29452400	12550	12350	12550	12310	116
273	20240705	165600	29452400	12550	12550	12550	12550	0
274	20240705	165500	29452400	12550	12550	12550	12550	0
275	20240705	165400	29452400	12550	12550	12550	12550	0
276	20240705	165300	29452400	12550	12550	12550	12550	0
277	20240705	165200	29452400	12550	12550	12550	12550	0
278	20240705	165100	29452400	12550	12550	12550	12550	0
279	20240705	165000	29452400	12550	12550	12550	12550	0
280	20240705	164900	29452400	12550	12550	12550	12550	0
281	20240705	164800	29452400	12550	12550	12550	12550	0
282	20240705	164700	29452400	12550	12550	12550	12550	0
283	20240705	164600	29452400	12550	12550	12550	12550	0
284	20240705	164500	29452400	12550	12550	12550	12550	0
285	20240705	164400	29452400	12550	12550	12550	12550	0
286	20240705	164300	29452400	12550	12550	12550	12550	0
287	20240705	164200	29452400	12550	12550	12550	12550	0
288	20240705	164100	29452400	12550	12550	12550	12550	0
289	20240705	164000	29452400	12550	12550	12550	12550	0
290	20240705	163900	29452400	12550	12550	12550	12550	0
291	20240705	163800	29452400	12550	12550	12550	12550	0
292	20240705	163700	29452400	12550	12550	12550	12550	0
293	20240705	163600	29452400	12550	12550	12550	12550	0
294	20240705	163500	29452400	12550	12550	12550	12550	0
295	20240705	163400	29452400	12550	12550	12550	12550	0
296	20240705	163300	29452400	12550	12550	12550	12550	0
297	20240705	163200	29452400	12550	12550	12550	12550	0
298	20240705	163100	29452400	12550	12550	12550	12550	0
299	20240705	163000	29452400	12550	12550	12550	12550	0
300	20240705	162900	29452400	12550	12550	12550	12550	0
301	20240705	162800	29452400	12550	12550	12550	12550	0
302	20240705	162700	29452400	12550	12350	12550	12310	116
303	20240705	162600	29452400	12550	12550	12550	12550	0
304	20240705	162500	29452400	12550	12550	12550	12550	0
305	20240705	162400	29452400	12550	12550	12550	12550	0
306	20240705	162300	29452400	12550	12550	12550	12550	0
307	20240705	162200	29452400	12550	12550	12550	12550	0
308	20240705	162100	29452400	12550	12550	12550	12550	0
309	20240705	162000	29452400	12550	12550	12550	12550	0
310	20240705	161900	29452400	12550	12550	12550	12550	0
311	20240705	161800	29452400	12550	12550	12550	12550	0
312	20240705	161700	29452400	12550	12550	12550	12550	0
313	20240705	161600	29452400	12550	12550	12550	12550	0
314	20240705	161500	29452400	12550	12550	12550	12550	0
315	20240705	161400	29452400	12550	12550	12550	12550	0
316	20240705	161300	29452400	12550	12550	12550	12550	0
317	20240705	161200	29452400	12550	12550	12550	12550	0
318	20240705	161100	29452400	12550	12550	12550	12550	0
319	20240705	161000	29452400	12550	12550	12550	12550	0
320	20240705	160900	29452400	12550	12550	12550	12550	0
321	20240705	160800	29452400	12550	12550	12550	12550	0
322	20240705	160700	29452400	12550	12550	12550	12550	0
323	20240705	160600	29452400	12550	12550	12550	12550	0
324	20240705	160500	29452400	12550	12550	12550	12550	0
325	20240705	160400	29452400	12550	12550	12550	12550	0
326	20240705	160300	29452400	12550	12550	12550	12550	0
327	20240705	160200	29452400	12550	12550	12550	12550	0
328	20240705	160100	29452400	12550	12550	12550	12550	0
329	20240705	160000	29452400	12550	12550	12550	12550	0
330	20240705	155900	29452400	12550	12550	12550	12550	0
331	20240705	155800	29452400	12550	12550	12550	12550	0
332	20240705	155700	29452400	12550	12350	12550	12310	116
333	20240705	155600	29452400	12550	12550	12550	12550	0
334	20240705	155500	29452400	12550	12550	12550	12550	0
335	20240705	155400	29452400	12550	12550	12550	12550	0
336	20240705	155300	29452400	12550	12550	12550	12550	0
337	20240705	155200	29452400	12550	12550	12550	12550	0
338	20240705	155100	29452400	12550	12550	12550	12550	0
339	20240705	155000	29452400	12550	12550	12550	12550	0
340	20240705	154900	29452400	12550	12550	12550	12550	0
341	20240705	154800	29452400	12550	12550	12550	12550	0
342	20240705	154700	29452400	12550	12550	12550	12550	0
343	20240705	154600	29452400	12550	12550	12550	12550	0
344	20240705	154500	29452400	12550	12550	12550	12550	0
345	20240705	154400	29452400	12550	12550	12550	12550	0
346	20240705	154300	29452400	12550	12550	12550	12550	0
347	20240705	154200	29452400	12550	12550	12550	12550	0
348	20240705	154100	29452400	12550	12550	12550	12550	0
349	20240705	154000	29452400	12550	12550	12550	12550	0
350	20240705	153900	29452400	12550	12550	12550	12550	0
351	20240705	153800	29452400	12550	12550	12550	12550	0
352	20240705	153700	29452400	12550	12550	12550	12550	0
353	20240705	153600	29452400	12550	12550	12550	12550	0
354	20240705	153500	29452400	12550	12550	12550	12550	0
355	20240705	153400	29452400	12550	12550	12550	12550	0
356	20240705	153300	29452400	12550	12550	12550	12550	0
357	20240705	153200	29452400	12550	12550	12550	12550	0
358	20240705	153100	29452400	12550	12550	12550	12550	0
359	20240705	153000	29452400	12550	12550	12550	12550	0
360	20240705	152900	29452400	12550	12550	12550	12550	0
361	20240705	152800	29452400	12550	12550	12550	12550	0
362	20240705	152700	29452400	12550	12550	12550	12550	0
363	20240705	152600	29452400	12550	12550	12550	12550	0
364	20240705	152500	29452400	12550	12550	12550	12550	0
365	20240705	152400	29452400	12550	12550	12550	12550	0
366	20240705	152300	29452400	12550	12550	12550	12550	0
367	20240705	152200	29452400	12550	12550	12550	12550	0
368	20240705	152100	29452400	12550	12550	12550	12550	0
369	20240705	152000	29452400	12550	12550	12550	12550	0
370	20240705	151900	29452400	12550	12550	12550	12550	0
371	20240705	151800	29452400	12550	12550	12550	12550	0
372	20240705	151700	29452400	12550	12550	12550	12550	0
373	20240705	151600	29452400	12550	12550	12550	12550	0
374	20240705	151500	29452400	12550	12550	12550	12550	0
375	20240705	151400	29452400	12550	12550	12550	12550	0
376	20240705	151300	29452400	12550	12550	12550	12550	0
377	20240705	151200	29452400	12550	12550	12550	12550	0
378	20240705	151100	29452400	12550	12550	12550	12550	0
379	20240705	151000	29452400	12550	12550	12550	12550	0
380	20240705	150900	29452400	12550	12550	12550	12550	0
381	20240705	150800	29452400	12550	12550	12550	12550	0
382	20240705	150700	29452400	12550	12550	12550	12550	0
383	20240705	150600	29452400	12550	12550	12550	12550	0
384	20240705	150500	29452400	12550	12550	12550	12550	0
385	20240705	150400	29452400	12550	12550	12550	12550	0
386	20240705	150300	29452400	12550	12550	12550	12550	0
387	20240705	150200	29452400	12550	12550	12550	12550	0
388	20240705	150100	29452400	12550	12550	12550	12550	0
389	20240705	150000	29452400	12550	12550	12550	12550	0
390	20240705	145900	29452400	12550	12550	12550	12550	0
391	20240705	145800	29452400	12550	12550	12550	12550	0
392	20240705	145700	29452400	12550	12550	12550	12550	0
393	20240705	145600	29452400	12550	12550	12550	12550	0
394	20240705	145500	29452400	12550	12550	12550	12550	0
395	20240705	145400	29452400	12550	12550	12550	12550	0
396	20240705	145300	29452400	12550	12550	12550	12550	0
397	20240705	145200	29452400	12550	12550	12550	12550	0
398	20240705	145100	29452400	12550	12550	12550	12550	0
399	20240705	145000	29452400	12550	12550	12550	12550	0
400	20240705	144900	29452400	12550	12550	12550	12550	0
401	20240705	144800	29452400	12550	12550	12550	12550	0
402	20240705	144700	29452400	12550	12550	12550	12550	0
403	20240705	144600	29452400	12550	12550	12550	12550	0
404	20240705	144500	29452400	12550	12550	12550	12550	0
405	20240705	144400	29452400	12550	12550	12550	12550	0
406	20240705	144300	29452400	12550	12350	12550	12310	116
407	20240705	144200	28023260	12570	12570	12570	12570	0
408	20240705	144100	28023260	12570	12570	12570	12570	0
409	20240705	144000	28023260	12570	12570	12570	12570	0
410	20240705	143900	28023260	12570	12570	12570	12570	0
411	20240705	143800	28023260	12570	12480	12570	12480	167
412	20240705	143700	25936900	12470	12470	12470	12470	32
413	20240705	143600	25537860	12470	12470	12470	12470	34
414	20240705	143500	25113880	12460	12460	12460	12460	0
415	20240705	143400	25113880	12460	12460	12460	12460	5
416	20240705	143300	25051580	12460	12460	12460	12460	0
417	20240705	143200	25051580	12460	12460	12460	12460	30
418	20240705	143100	24677780	12470	12470	12470	12470	0
419	20240705	143000	24677780	12470	12470	12470	12470	0
420	20240705	142900	24677780	12470	12470	12470	12470	0
421	20240705	142800	24677780	12470	12470	12470	12470	0
422	20240705	142700	24677780	12470	12470	12470	12470	0
423	20240705	142600	24677780	12470	12470	12470	12470	0
424	20240705	142500	24677780	12470	12470	12470	12470	0
425	20240705	142400	24677780	12470	12470	12470	12470	0
426	20240705	142300	24677780	12470	12470	12470	12470	0
427	20240705	142200	24677780	12470	12470	12470	12470	0
428	20240705	142100	24677780	12470	12470	12470	12470	0
429	20240705	142000	24677780	12470	12470	12470	12470	0
430	20240705	141900	24677780	12470	12470	12470	12470	0
431	20240705	141800	24677780	12470	12470	12470	12470	0
432	20240705	141700	24677780	12470	12470	12470	12470	0
433	20240705	141600	24677780	12470	12470	12470	12470	0
434	20240705	141500	24677780	12470	12470	12470	12470	0
435	20240705	141400	24677780	12470	12470	12470	12470	0
436	20240705	141300	24677780	12470	12470	12470	12470	0
437	20240705	141200	24677780	12470	12470	12470	12470	0
438	20240705	141100	24677780	12470	12470	12470	12470	0
439	20240705	141000	24677780	12470	12470	12470	12470	0
440	20240705	140900	24677780	12470	12470	12470	12470	0
441	20240705	140800	24677780	12470	12470	12470	12470	0
442	20240705	140700	24677780	12470	12470	12470	12470	0
443	20240705	140600	24677780	12470	12470	12470	12470	0
444	20240705	140500	24677780	12470	12470	12470	12470	0
445	20240705	140400	24677780	12470	12470	12470	12470	0
446	20240705	140300	24677780	12470	12470	12470	12470	0
447	20240705	140200	24677780	12470	12470	12470	12470	0
448	20240705	140100	24677780	12470	12470	12470	12470	0
449	20240705	140000	24677780	12470	12470	12470	12470	0
450	20240705	135900	24677780	12470	12470	12470	12470	0
451	20240705	135800	24677780	12470	12470	12470	12470	0
452	20240705	135700	24677780	12470	12470	12470	12470	0
453	20240705	135600	24677780	12470	12470	12470	12470	0
454	20240705	135500	24677780	12470	12470	12470	12470	0
455	20240705	135400	24677780	12470	12470	12470	12470	0
456	20240705	135300	24677780	12470	12470	12470	12470	0
457	20240705	135200	24677780	12470	12470	12470	12470	0
458	20240705	135100	24677780	12470	12470	12470	12470	0
459	20240705	135000	24677780	12470	12470	12470	12470	0
460	20240705	134900	24677780	12470	12470	12470	12470	0
461	20240705	134800	24677780	12470	12470	12470	12470	0
462	20240705	134700	24677780	12470	12470	12470	12470	0
463	20240705	134600	24677780	12470	12470	12470	12470	0
464	20240705	134500	24677780	12470	12470	12470	12470	0
465	20240705	134400	24677780	12470	12470	12470	12470	0
466	20240705	134300	24677780	12470	12470	12470	12470	0
467	20240705	134200	24677780	12470	12470	12470	12470	0
468	20240705	134100	24677780	12470	12470	12470	12470	0
469	20240705	134000	24677780	12470	12470	12470	12470	0
470	20240705	133900	24677780	12470	12470	12470	12470	0
471	20240705	133800	24677780	12470	12470	12470	12470	0
472	20240705	133700	24677780	12470	12470	12470	12470	0
473	20240705	133600	24677780	12470	12470	12470	12470	0
474	20240705	133500	24677780	12470	12470	12470	12470	0
475	20240705	133400	24677780	12470	12470	12470	12470	0
476	20240705	133300	24677780	12470	12470	12470	12470	0
477	20240705	133200	24677780	12470	12470	12470	12470	0
478	20240705	133100	24677780	12470	12470	12470	12470	0
479	20240705	133000	24677780	12470	12470	12470	12470	0
480	20240705	132900	24677780	12470	12470	12470	12470	0
481	20240705	132800	24677780	12470	12470	12470	12470	0
482	20240705	132700	24677780	12470	12470	12470	12470	0
483	20240705	132600	24677780	12470	12470	12470	12470	0
484	20240705	132500	24677780	12470	12470	12470	12470	0
485	20240705	132400	24677780	12470	12470	12470	12470	0
486	20240705	132300	24677780	12470	12470	12470	12470	0
487	20240705	132200	24677780	12470	12470	12470	12470	0
488	20240705	132100	24677780	12470	12470	12470	12470	0
489	20240705	132000	24677780	12470	12470	12470	12470	0
490	20240705	131900	24677780	12470	12470	12470	12470	0
491	20240705	131800	24677780	12470	12470	12470	12470	0
492	20240705	131700	24677780	12470	12470	12470	12470	0
493	20240705	131600	24677780	12470	12470	12470	12470	0
494	20240705	131500	24677780	12470	12470	12470	12470	0
495	20240705	131400	24677780	12470	12470	12470	12470	0
496	20240705	131300	24677780	12470	12470	12470	12470	0
497	20240705	131200	24677780	12470	12470	12470	12470	0
498	20240705	131100	24677780	12470	12470	12470	12470	0
499	20240705	131000	24677780	12470	12470	12470	12470	0
500	20240705	130900	24677780	12470	12470	12470	12470	0
501	20240705	130800	24677780	12470	12470	12470	12470	0
502	20240705	130700	24677780	12470	12470	12470	12470	0
503	20240705	130600	24677780	12470	12470	12470	12470	0
504	20240705	130500	24677780	12470	12470	12470	12470	0
505	20240705	130400	24677780	12470	12470	12470	12470	0
506	20240705	130300	24677780	12470	12470	12470	12470	0
507	20240705	130200	24677780	12470	12470	12470	12470	0
508	20240705	130100	24677780	12470	12470	12470	12470	0
509	20240705	130000	24677780	12470	12470	12470	12470	0
510	20240705	125900	24677780	12470	12470	12470	12470	0
511	20240705	125800	24677780	12470	12470	12470	12470	0
512	20240705	125700	24677780	12470	12470	12470	12470	0
513	20240705	125600	24677780	12470	12470	12470	12470	0
514	20240705	125500	24677780	12470	12470	12470	12470	0
515	20240705	125400	24677780	12470	12470	12470	12470	0
516	20240705	125300	24677780	12470	12470	12470	12470	0
517	20240705	125200	24677780	12470	12470	12470	12470	0
518	20240705	125100	24677780	12470	12470	12470	12470	0
519	20240705	125000	24677780	12470	12470	12470	12470	0
520	20240705	124900	24677780	12470	12470	12470	12470	0
521	20240705	124800	24677780	12470	12470	12470	12470	1
522	20240705	124700	24665310	12460	12400	12460	12400	100
523	20240705	124600	23425070	12400	12400	12400	12400	0
524	20240705	124500	23425070	12400	12400	12400	12400	0
525	20240705	124400	23425070	12400	12400	12400	12400	0
526	20240705	124300	23425070	12400	12400	12400	12400	0
527	20240705	124200	23425070	12400	12400	12400	12400	0
528	20240705	124100	23425070	12400	12400	12400	12400	0
529	20240705	124000	23425070	12400	12400	12400	12400	0
530	20240705	123900	23425070	12400	12400	12400	12400	0
531	20240705	123800	23425070	12400	12400	12400	12400	0
532	20240705	123700	23425070	12400	12400	12400	12400	0
533	20240705	123600	23425070	12400	12400	12400	12400	1
534	20240705	123500	23412670	12400	12400	12400	12400	0
535	20240705	123400	23412670	12400	12400	12400	12400	0
536	20240705	123300	23412670	12400	12400	12400	12400	0
537	20240705	123200	23412670	12400	12400	12400	12400	0
538	20240705	123100	23412670	12400	12400	12400	12400	0
539	20240705	123000	23412670	12400	12400	12400	12400	0
540	20240705	122900	23412670	12400	12400	12400	12400	0
541	20240705	122800	23412670	12400	12400	12400	12400	0
542	20240705	122700	23412670	12400	12400	12400	12400	0
543	20240705	122600	23412670	12400	12400	12400	12400	0
544	20240705	122500	23412670	12400	12400	12400	12400	0
545	20240705	122400	23412670	12400	12400	12400	12400	0
546	20240705	122300	23412670	12400	12400	12400	12400	0
547	20240705	122200	23412670	12400	12400	12400	12400	0
548	20240705	122100	23412670	12400	12400	12400	12400	0
549	20240705	122000	23412670	12400	12400	12400	12400	0
550	20240705	121900	23412670	12400	12400	12400	12400	0
551	20240705	121800	23412670	12400	12400	12400	12400	0
552	20240705	121700	23412670	12400	12400	12400	12400	0
553	20240705	121600	23412670	12400	12400	12400	12400	0
554	20240705	121500	23412670	12400	12400	12400	12400	190
555	20240705	121400	21056670	12490	12490	12490	12490	0
556	20240705	121300	21056670	12490	12490	12490	12490	0
557	20240705	121200	21056670	12490	12490	12490	12490	0
558	20240705	121100	21056670	12490	12490	12490	12490	0
559	20240705	121000	21056670	12490	12490	12490	12490	0
560	20240705	120900	21056670	12490	12490	12490	12490	0
561	20240705	120800	21056670	12490	12490	12490	12490	0
562	20240705	120700	21056670	12490	12490	12490	12490	3
563	20240705	120600	21019200	12490	12490	12490	12490	0
564	20240705	120500	21019200	12490	12490	12490	12490	0
565	20240705	120400	21019200	12490	12490	12490	12490	0
566	20240705	120300	21019200	12490	12490	12490	12490	0
567	20240705	120200	21019200	12490	12490	12490	12490	0
568	20240705	120100	21019200	12490	12490	12490	12490	0
569	20240705	120000	21019200	12490	12490	12490	12490	0
570	20240705	115900	21019200	12490	12490	12490	12490	0
571	20240705	115800	21019200	12490	12490	12490	12490	0
572	20240705	115700	21019200	12490	12490	12490	12490	1
573	20240705	115600	21006710	12320	12320	12320	12320	0
574	20240705	115500	21006710	12320	12320	12320	12320	0
575	20240705	115400	21006710	12320	12320	12320	12320	0
576	20240705	115300	21006710	12320	12320	12320	12320	0
577	20240705	115200	21006710	12320	12320	12320	12320	0
578	20240705	115100	21006710	12320	12320	12320	12320	0
579	20240705	115000	21006710	12320	12320	12320	12320	0
580	20240705	114900	21006710	12320	12320	12320	12320	0
581	20240705	114800	21006710	12320	12320	12320	12320	0
582	20240705	114700	21006710	12320	12320	12320	12320	0
583	20240705	114600	21006710	12320	12320	12320	12320	0
584	20240705	114500	21006710	12320	12320	12320	12320	0
585	20240705	114400	21006710	12320	12320	12320	12320	0
586	20240705	114300	21006710	12320	12340	12340	12320	107
587	20240705	114200	19687150	12510	12510	12510	12510	0
588	20240705	114100	19687150	12510	12510	12510	12510	0
589	20240705	114000	19687150	12510	12510	12510	12510	0
590	20240705	113900	19687150	12510	12510	12510	12510	0
591	20240705	113800	19687150	12510	12510	12510	12510	0
592	20240705	113700	19687150	12510	12510	12510	12510	0
593	20240705	113600	19687150	12510	12510	12510	12510	0
594	20240705	113500	19687150	12510	12510	12510	12510	0
595	20240705	113400	19687150	12510	12510	12510	12510	0
596	20240705	113300	19687150	12510	12510	12510	12510	0
597	20240705	113200	19687150	12510	12510	12510	12510	0
598	20240705	113100	19687150	12510	12510	12510	12510	0
599	20240705	113000	19687150	12510	12510	12510	12510	0
600	20240705	112900	19687150	12510	12510	12510	12510	0
601	20240705	112800	19687150	12510	12510	12510	12510	0
602	20240705	112700	19687150	12510	12510	12510	12510	0
603	20240705	112600	19687150	12510	12510	12510	12510	0
604	20240705	112500	19687150	12510	12510	12510	12510	0
605	20240705	112400	19687150	12510	12510	12510	12510	3
606	20240705	112300	19649620	12500	12500	12500	12500	0
607	20240705	112200	19649620	12500	12500	12500	12500	0
608	20240705	112100	19649620	12500	12500	12500	12500	0
609	20240705	112000	19649620	12500	12500	12500	12500	0
610	20240705	111900	19649620	12500	12500	12500	12500	0
611	20240705	111800	19649620	12500	12500	12500	12500	35
612	20240705	111700	19212120	12510	12510	12510	12510	0
613	20240705	111600	19212120	12510	12510	12510	12510	0
614	20240705	111500	19212120	12510	12510	12510	12510	0
615	20240705	111400	19212120	12510	12510	12510	12510	0
616	20240705	111300	19212120	12510	12510	12510	12510	0
617	20240705	111200	19212120	12510	12510	12510	12510	0
618	20240705	111100	19212120	12510	12510	12510	12510	0
619	20240705	111000	19212120	12510	12510	12510	12510	0
620	20240705	110900	19212120	12510	12510	12510	12510	0
621	20240705	110800	19212120	12510	12510	12510	12510	0
622	20240705	110700	19212120	12510	12510	12510	12510	0
623	20240705	110600	19212120	12510	12510	12510	12510	0
624	20240705	110500	19212120	12510	12510	12510	12510	0
625	20240705	110400	19212120	12510	12510	12510	12510	0
626	20240705	110300	19212120	12510	12510	12510	12510	0
627	20240705	110200	19212120	12510	12510	12510	12510	0
628	20240705	110100	19212120	12510	12510	12510	12510	0
629	20240705	110000	19212120	12510	12510	12510	12510	0
630	20240705	105900	19212120	12510	12510	12510	12510	0
631	20240705	105800	19212120	12510	12510	12510	12510	0
632	20240705	105700	19212120	12510	12510	12510	12510	0
633	20240705	105600	19212120	12510	12510	12510	12510	0
634	20240705	105500	19212120	12510	12510	12510	12510	0
635	20240705	105400	19212120	12510	12510	12510	12510	0
636	20240705	105300	19212120	12510	12510	12510	12510	0
637	20240705	105200	19212120	12510	12510	12510	12510	0
638	20240705	105100	19212120	12510	12510	12510	12510	0
639	20240705	105000	19212120	12510	12510	12510	12510	1
640	20240705	104900	19199610	12600	12600	12600	12600	0
641	20240705	104800	19199610	12600	12600	12600	12600	0
642	20240705	104700	19199610	12600	12600	12600	12600	0
643	20240705	104600	19199610	12600	12600	12600	12600	0
644	20240705	104500	19199610	12600	12600	12600	12600	1
645	20240705	104400	19187010	12610	12610	12610	12610	0
646	20240705	104300	19187010	12610	12610	12610	12610	0
647	20240705	104200	19187010	12610	12610	12610	12610	0
648	20240705	104100	19187010	12610	12610	12610	12610	0
649	20240705	104000	19187010	12610	12610	12610	12610	0
650	20240705	103900	19187010	12610	12610	12610	12610	0
651	20240705	103800	19187010	12610	12610	12610	12610	0
652	20240705	103700	19187010	12610	12610	12610	12610	0
653	20240705	103600	19187010	12610	12610	12610	12610	0
654	20240705	103500	19187010	12610	12610	12610	12610	0
655	20240705	103400	19187010	12610	12610	12610	12610	0
656	20240705	103300	19187010	12610	12610	12610	12610	0
657	20240705	103200	19187010	12610	12610	12610	12610	0
658	20240705	103100	19187010	12610	12610	12610	12610	1
659	20240705	103000	19174400	12620	12620	12620	12620	0
660	20240705	102900	19174400	12620	12620	12620	12620	0
661	20240705	102800	19174400	12620	12440	12620	12440	141
662	20240705	102700	17416550	12440	12440	12440	12440	30
663	20240705	102600	17043350	12440	12440	12440	12440	290
664	20240705	102500	13435750	12440	12440	12440	12440	0
665	20240705	102400	13435750	12440	12440	12440	12440	212
666	20240705	102300	10798470	12440	12440	12440	12440	0
667	20240705	102200	10798470	12440	12440	12440	12440	0
668	20240705	102100	10798470	12440	12430	12440	12430	156
669	20240705	102000	8858210	12430	12430	12430	12430	0
670	20240705	101900	8858210	12430	12430	12430	12430	0
671	20240705	101800	8858210	12430	12430	12430	12430	0
672	20240705	101700	8858210	12430	12430	12430	12430	0
673	20240705	101600	8858210	12430	12430	12430	12430	0
674	20240705	101500	8858210	12430	12430	12430	12430	0
675	20240705	101400	8858210	12430	12430	12430	12430	0
676	20240705	101300	8858210	12430	12430	12430	12430	0
677	20240705	101200	8858210	12430	12430	12430	12430	2
678	20240705	101100	8833350	12440	12440	12440	12440	0
679	20240705	101000	8833350	12440	12440	12440	12440	0
680	20240705	100900	8833350	12440	12440	12440	12440	0
681	20240705	100800	8833350	12440	12440	12440	12440	0
682	20240705	100700	8833350	12440	12440	12440	12440	5
683	20240705	100600	8771150	12440	12440	12440	12440	0
684	20240705	100500	8771150	12440	12440	12440	12440	0
685	20240705	100400	8771150	12440	12440	12440	12440	0
686	20240705	100300	8771150	12440	12440	12440	12440	0
687	20240705	100200	8771150	12440	12440	12440	12440	0
688	20240705	100100	8771150	12440	12440	12440	12440	0
689	20240705	100000	8771150	12440	12440	12440	12440	0
690	20240705	095900	8771150	12440	12440	12440	12440	0
691	20240705	095800	8771150	12440	12440	12440	12440	0
692	20240705	095700	8771150	12440	12440	12440	12440	38
693	20240705	095600	8298430	12300	12300	12300	12300	0
694	20240705	095500	8298430	12300	12300	12300	12300	60
695	20240705	095400	7560430	12440	12440	12440	12440	0
696	20240705	095300	7560430	12440	12440	12440	12440	0
697	20240705	095200	7560430	12440	12440	12440	12440	0
698	20240705	095100	7560430	12440	12440	12440	12440	0
699	20240705	095000	7560430	12440	12440	12440	12440	0
700	20240705	094900	7560430	12440	12440	12440	12440	0
701	20240705	094800	7560430	12440	12440	12440	12440	0
702	20240705	094700	7560430	12440	12440	12440	12440	0
703	20240705	094600	7560430	12440	12440	12440	12440	0
704	20240705	094500	7560430	12440	12440	12440	12440	0
705	20240705	094400	7560430	12440	12440	12440	12440	14
706	20240705	094300	7386270	12450	12450	12450	12450	0
707	20240705	094200	7386270	12450	12450	12450	12450	0
708	20240705	094100	7386270	12450	12450	12450	12450	48
709	20240705	094000	6788670	12450	12450	12450	12450	0
710	20240705	093900	6788670	12450	12450	12450	12450	0
711	20240705	093800	6788670	12450	12450	12450	12450	0
712	20240705	093700	6788670	12450	12450	12450	12450	50
713	20240705	093600	6166170	12460	12460	12460	12460	20
714	20240705	093500	5916970	12460	12460	12460	12460	28
715	20240705	093400	5568090	12460	12460	12460	12460	0
716	20240705	093300	5568090	12460	12460	12460	12460	0
717	20240705	093200	5568090	12460	12460	12460	12460	0
718	20240705	093100	5568090	12460	12460	12460	12460	0
719	20240705	093000	5568090	12460	12460	12460	12460	0
720	20240705	092900	5568090	12460	12460	12460	12460	0
721	20240705	092800	5568090	12460	12460	12460	12460	0
722	20240705	092700	5568090	12460	12450	12460	12450	447
723	20240705	092600	0	12500	12500	12500	12500	0
724	20240705	092500	0	12500	12500	12500	12500	0
725	20240705	092400	0	12500	12500	12500	12500	0
726	20240705	092300	0	12500	12500	12500	12500	0
727	20240705	092200	0	12500	12500	12500	12500	0
728	20240705	092100	0	12500	12500	12500	12500	0
729	20240705	092000	0	12500	12500	12500	12500	0
730	20240705	091900	0	12500	12500	12500	12500	0
731	20240705	091800	0	12500	12500	12500	12500	0
732	20240705	091700	0	12500	12500	12500	12500	0
733	20240705	091600	0	12500	12500	12500	12500	0
734	20240705	091500	0	12500	12500	12500	12500	0
735	20240705	091400	0	12500	12500	12500	12500	0
736	20240705	091300	0	12500	12500	12500	12500	0
737	20240705	091200	0	12500	12500	12500	12500	0
738	20240705	091100	0	12500	12500	12500	12500	0
739	20240705	091000	0	12500	12500	12500	12500	0
740	20240705	090900	0	12500	12500	12500	12500	0
741	20240705	090800	0	12500	12500	12500	12500	0
742	20240705	090700	0	12500	12500	12500	12500	0
743	20240705	090600	0	12500	12500	12500	12500	0
744	20240705	090500	0	12500	12500	12500	12500	0
745	20240705	090400	0	12500	12500	12500	12500	0
746	20240705	090300	0	12500	12500	12500	12500	0
747	20240705	090200	0	12500	12500	12500	12500	0
748	20240705	090100	0	12500	12500	12500	12500	0
749	20240705	090000	0	12500	12500	12500	12500	0