KissMeData/120240/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202300	112264740	15960	15960	15960	15960	626
3	20240711	202200	112264740	15960	15960	15960	15960	0
4	20240711	202100	112264740	15960	15960	15960	15960	0
5	20240711	202000	112264740	15960	15960	15960	15960	0
6	20240711	201900	112264740	15960	15960	15960	15960	0
7	20240711	201800	112264740	15960	15960	15960	15960	0
8	20240711	201700	112264740	15960	15960	15960	15960	0
9	20240711	201600	112264740	15960	15960	15960	15960	0
10	20240711	201500	112264740	15960	15960	15960	15960	0
11	20240711	201400	112264740	15960	15960	15960	15960	0
12	20240711	201300	112264740	15960	15960	15960	15960	0
13	20240711	201200	112264740	15960	15960	15960	15960	0
14	20240711	201100	112264740	15960	15960	15960	15960	0
15	20240711	201000	112264740	15960	15960	15960	15960	0
16	20240711	200900	112264740	15960	15960	15960	15960	0
17	20240711	200800	112264740	15960	15960	15960	15960	0
18	20240711	200700	112264740	15960	15960	15960	15960	0
19	20240711	200600	112264740	15960	15960	15960	15960	0
20	20240711	200500	112264740	15960	15960	15960	15960	0
21	20240711	200400	112264740	15960	15960	15960	15960	0
22	20240711	200300	112264740	15960	15960	15960	15960	0
23	20240711	200200	112264740	15960	15960	15960	15960	0
24	20240711	200100	112264740	15960	15960	15960	15960	0
25	20240711	200000	112264740	15960	15960	15960	15960	0
26	20240711	195900	112264740	15960	15960	15960	15960	0
27	20240711	195800	112264740	15960	15960	15960	15960	0
28	20240711	195700	112264740	15960	15960	15960	15960	0
29	20240711	195600	112264740	15960	15960	15960	15960	0
30	20240711	195500	112264740	15960	15960	15960	15960	0
31	20240711	195400	112264740	15960	15960	15960	15960	0
32	20240711	195300	112264740	15960	15960	15960	15960	626
33	20240711	195200	112264740	15960	15960	15960	15960	0
34	20240711	195100	112264740	15960	15960	15960	15960	0
35	20240711	195000	112264740	15960	15960	15960	15960	0
36	20240711	194900	112264740	15960	15960	15960	15960	0
37	20240711	194800	112264740	15960	15960	15960	15960	0
38	20240711	194700	112264740	15960	15960	15960	15960	0
39	20240711	194600	112264740	15960	15960	15960	15960	0
40	20240711	194500	112264740	15960	15960	15960	15960	0
41	20240711	194400	112264740	15960	15960	15960	15960	0
42	20240711	194300	112264740	15960	15960	15960	15960	0
43	20240711	194200	112264740	15960	15960	15960	15960	0
44	20240711	194100	112264740	15960	15960	15960	15960	0
45	20240711	194000	112264740	15960	15960	15960	15960	0
46	20240711	193900	112264740	15960	15960	15960	15960	0
47	20240711	193800	112264740	15960	15960	15960	15960	0
48	20240711	193700	112264740	15960	15960	15960	15960	0
49	20240711	193600	112264740	15960	15960	15960	15960	0
50	20240711	193500	112264740	15960	15960	15960	15960	0
51	20240711	193400	112264740	15960	15960	15960	15960	0
52	20240711	193300	112264740	15960	15960	15960	15960	0
53	20240711	193200	112264740	15960	15960	15960	15960	0
54	20240711	193100	112264740	15960	15960	15960	15960	0
55	20240711	193000	112264740	15960	15960	15960	15960	0
56	20240711	192900	112264740	15960	15960	15960	15960	0
57	20240711	192800	112264740	15960	15960	15960	15960	0
58	20240711	192700	112264740	15960	15960	15960	15960	0
59	20240711	192600	112264740	15960	15960	15960	15960	0
60	20240711	192500	112264740	15960	15960	15960	15960	0
61	20240711	192400	112264740	15960	15960	15960	15960	0
62	20240711	192300	112264740	15960	15960	15960	15960	626
63	20240711	192200	112264740	15960	15960	15960	15960	0
64	20240711	192100	112264740	15960	15960	15960	15960	0
65	20240711	192000	112264740	15960	15960	15960	15960	0
66	20240711	191900	112264740	15960	15960	15960	15960	0
67	20240711	191800	112264740	15960	15960	15960	15960	0
68	20240711	191700	112264740	15960	15960	15960	15960	0
69	20240711	191600	112264740	15960	15960	15960	15960	0
70	20240711	191500	112264740	15960	15960	15960	15960	0
71	20240711	191400	112264740	15960	15960	15960	15960	0
72	20240711	191300	112264740	15960	15960	15960	15960	0
73	20240711	191200	112264740	15960	15960	15960	15960	0
74	20240711	191100	112264740	15960	15960	15960	15960	0
75	20240711	191000	112264740	15960	15960	15960	15960	0
76	20240711	190900	112264740	15960	15960	15960	15960	0
77	20240711	190800	112264740	15960	15960	15960	15960	0
78	20240711	190700	112264740	15960	15960	15960	15960	0
79	20240711	190600	112264740	15960	15960	15960	15960	0
80	20240711	190500	112264740	15960	15960	15960	15960	0
81	20240711	190400	112264740	15960	15960	15960	15960	0
82	20240711	190300	112264740	15960	15960	15960	15960	0
83	20240711	190200	112264740	15960	15960	15960	15960	0
84	20240711	190100	112264740	15960	15960	15960	15960	0
85	20240711	190000	112264740	15960	15960	15960	15960	0
86	20240711	185900	112264740	15960	15960	15960	15960	0
87	20240711	185800	112264740	15960	15960	15960	15960	0
88	20240711	185700	112264740	15960	15960	15960	15960	0
89	20240711	185600	112264740	15960	15960	15960	15960	0
90	20240711	185500	112264740	15960	15960	15960	15960	0
91	20240711	185400	112264740	15960	15960	15960	15960	0
92	20240711	185300	112264740	15960	15960	15960	15960	626
93	20240711	185200	112264740	15960	15960	15960	15960	0
94	20240711	185100	112264740	15960	15960	15960	15960	0
95	20240711	185000	112264740	15960	15960	15960	15960	0
96	20240711	184900	112264740	15960	15960	15960	15960	0
97	20240711	184800	112264740	15960	15960	15960	15960	0
98	20240711	184700	112264740	15960	15960	15960	15960	0
99	20240711	184600	112264740	15960	15960	15960	15960	0
100	20240711	184500	112264740	15960	15960	15960	15960	0
101	20240711	184400	112264740	15960	15960	15960	15960	0
102	20240711	184300	112264740	15960	15960	15960	15960	0
103	20240711	184200	112264740	15960	15960	15960	15960	0
104	20240711	184100	112264740	15960	15960	15960	15960	0
105	20240711	184000	112264740	15960	15960	15960	15960	0
106	20240711	183900	112264740	15960	15960	15960	15960	0
107	20240711	183800	112264740	15960	15960	15960	15960	0
108	20240711	183700	112264740	15960	15960	15960	15960	0
109	20240711	183600	112264740	15960	15960	15960	15960	0
110	20240711	183500	112264740	15960	15960	15960	15960	0
111	20240711	183400	112264740	15960	15960	15960	15960	0
112	20240711	183300	112264740	15960	15960	15960	15960	0
113	20240711	183200	112264740	15960	15960	15960	15960	0
114	20240711	183100	112264740	15960	15960	15960	15960	0
115	20240711	183000	112264740	15960	15960	15960	15960	0
116	20240711	182900	112264740	15960	15960	15960	15960	0
117	20240711	182800	112264740	15960	15960	15960	15960	0
118	20240711	182700	112264740	15960	15960	15960	15960	0
119	20240711	182600	112264740	15960	15960	15960	15960	0
120	20240711	182500	112264740	15960	15960	15960	15960	0
121	20240711	182400	112264740	15960	15960	15960	15960	0
122	20240711	182300	112264740	15960	15960	15960	15960	626
123	20240711	182200	112264740	15960	15960	15960	15960	0
124	20240711	182100	112264740	15960	15960	15960	15960	0
125	20240711	182000	112264740	15960	15960	15960	15960	0
126	20240711	181900	112264740	15960	15960	15960	15960	0
127	20240711	181800	112264740	15960	15960	15960	15960	0
128	20240711	181700	112264740	15960	15960	15960	15960	0
129	20240711	181600	112264740	15960	15960	15960	15960	0
130	20240711	181500	112264740	15960	15960	15960	15960	0
131	20240711	181400	112264740	15960	15960	15960	15960	0
132	20240711	181300	112264740	15960	15960	15960	15960	0
133	20240711	181200	112264740	15960	15960	15960	15960	0
134	20240711	181100	112264740	15960	15960	15960	15960	0
135	20240711	181000	112264740	15960	15960	15960	15960	0
136	20240711	180900	112264740	15960	15960	15960	15960	0
137	20240711	180800	112264740	15960	15960	15960	15960	0
138	20240711	180700	112264740	15960	15960	15960	15960	0
139	20240711	180600	112264740	15960	15960	15960	15960	0
140	20240711	180500	112264740	15960	15960	15960	15960	0
141	20240711	180400	112264740	15960	15960	15960	15960	0
142	20240711	180300	112264740	15960	15960	15960	15960	0
143	20240711	180200	112264740	15960	15960	15960	15960	0
144	20240711	180100	112264740	15960	15960	15960	15960	0
145	20240711	180000	112264740	15960	15960	15960	15960	0
146	20240711	175900	112264740	15960	15960	15960	15960	0
147	20240711	175800	112264740	15960	15960	15960	15960	0
148	20240711	175700	112264740	15960	15960	15960	15960	0
149	20240711	175600	112264740	15960	15960	15960	15960	0
150	20240711	175500	112264740	15960	15960	15960	15960	0
151	20240711	175400	112264740	15960	15960	15960	15960	0
152	20240711	175300	112264740	15960	15960	15960	15960	626
153	20240711	175200	112264740	15960	15960	15960	15960	0
154	20240711	175100	112264740	15960	15960	15960	15960	0
155	20240711	175000	112264740	15960	15960	15960	15960	0
156	20240711	174900	112264740	15960	15960	15960	15960	0
157	20240711	174800	112264740	15960	15960	15960	15960	0
158	20240711	174700	112264740	15960	15960	15960	15960	0
159	20240711	174600	112264740	15960	15960	15960	15960	0
160	20240711	174500	112264740	15960	15960	15960	15960	0
161	20240711	174400	112264740	15960	15960	15960	15960	0
162	20240711	174300	112264740	15960	15960	15960	15960	0
163	20240711	174200	112264740	15960	15960	15960	15960	0
164	20240711	174100	112264740	15960	15960	15960	15960	0
165	20240711	174000	112264740	15960	15960	15960	15960	0
166	20240711	173900	112264740	15960	15960	15960	15960	0
167	20240711	173800	112264740	15960	15960	15960	15960	0
168	20240711	173700	112264740	15960	15960	15960	15960	0
169	20240711	173600	112264740	15960	15960	15960	15960	0
170	20240711	173500	112264740	15960	15960	15960	15960	0
171	20240711	173400	112264740	15960	15960	15960	15960	0
172	20240711	173300	112264740	15960	15960	15960	15960	0
173	20240711	173200	112264740	15960	15960	15960	15960	0
174	20240711	173100	112264740	15960	15960	15960	15960	0
175	20240711	173000	112264740	15960	15960	15960	15960	0
176	20240711	172900	112264740	15960	15960	15960	15960	0
177	20240711	172800	112264740	15960	15960	15960	15960	0
178	20240711	172700	112264740	15960	15960	15960	15960	0
179	20240711	172600	112264740	15960	15960	15960	15960	0
180	20240711	172500	112264740	15960	15960	15960	15960	0
181	20240711	172400	112264740	15960	15960	15960	15960	0
182	20240711	172300	112264740	15960	15960	15960	15960	626
183	20240711	172200	112264740	15960	15960	15960	15960	0
184	20240711	172100	112264740	15960	15960	15960	15960	0
185	20240711	172000	112264740	15960	15960	15960	15960	0
186	20240711	171900	112264740	15960	15960	15960	15960	0
187	20240711	171800	112264740	15960	15960	15960	15960	0
188	20240711	171700	112264740	15960	15960	15960	15960	0
189	20240711	171600	112264740	15960	15960	15960	15960	0
190	20240711	171500	112264740	15960	15960	15960	15960	0
191	20240711	171400	112264740	15960	15960	15960	15960	0
192	20240711	171300	112264740	15960	15960	15960	15960	0
193	20240711	171200	112264740	15960	15960	15960	15960	0
194	20240711	171100	112264740	15960	15960	15960	15960	0
195	20240711	171000	112264740	15960	15960	15960	15960	0
196	20240711	170900	112264740	15960	15960	15960	15960	0
197	20240711	170800	112264740	15960	15960	15960	15960	0
198	20240711	170700	112264740	15960	15960	15960	15960	0
199	20240711	170600	112264740	15960	15960	15960	15960	0
200	20240711	170500	112264740	15960	15960	15960	15960	0
201	20240711	170400	112264740	15960	15960	15960	15960	0
202	20240711	170300	112264740	15960	15960	15960	15960	0
203	20240711	170200	112264740	15960	15960	15960	15960	0
204	20240711	170100	112264740	15960	15960	15960	15960	0
205	20240711	170000	112264740	15960	15960	15960	15960	0
206	20240711	165900	112264740	15960	15960	15960	15960	0
207	20240711	165800	112264740	15960	15960	15960	15960	0
208	20240711	165700	112264740	15960	15960	15960	15960	0
209	20240711	165600	112264740	15960	15960	15960	15960	0
210	20240711	165500	112264740	15960	15960	15960	15960	0
211	20240711	165400	112264740	15960	15960	15960	15960	0
212	20240711	165300	112264740	15960	15960	15960	15960	626
213	20240711	165200	112264740	15960	15960	15960	15960	0
214	20240711	165100	112264740	15960	15960	15960	15960	0
215	20240711	165000	112264740	15960	15960	15960	15960	0
216	20240711	164900	112264740	15960	15960	15960	15960	0
217	20240711	164800	112264740	15960	15960	15960	15960	0
218	20240711	164700	112264740	15960	15960	15960	15960	0
219	20240711	164600	112264740	15960	15960	15960	15960	0
220	20240711	164500	112264740	15960	15960	15960	15960	0
221	20240711	164400	112264740	15960	15960	15960	15960	0
222	20240711	164300	112264740	15960	15960	15960	15960	0
223	20240711	164200	112264740	15960	15960	15960	15960	0
224	20240711	164100	112264740	15960	15960	15960	15960	0
225	20240711	164000	112264740	15960	15960	15960	15960	0
226	20240711	163900	112264740	15960	15960	15960	15960	0
227	20240711	163800	112264740	15960	15960	15960	15960	0
228	20240711	163700	112264740	15960	15960	15960	15960	0
229	20240711	163600	112264740	15960	15960	15960	15960	0
230	20240711	163500	112264740	15960	15960	15960	15960	0
231	20240711	163400	112264740	15960	15960	15960	15960	0
232	20240711	163300	112264740	15960	15960	15960	15960	0
233	20240711	163200	112264740	15960	15960	15960	15960	0
234	20240711	163100	112264740	15960	15960	15960	15960	0
235	20240711	163000	112264740	15960	15960	15960	15960	0
236	20240711	162900	112264740	15960	15960	15960	15960	0
237	20240711	162800	112264740	15960	15960	15960	15960	0
238	20240711	162700	112264740	15960	15960	15960	15960	0
239	20240711	162600	112264740	15960	15960	15960	15960	0
240	20240711	162500	112264740	15960	15960	15960	15960	0
241	20240711	162400	112264740	15960	15960	15960	15960	0
242	20240711	162300	112264740	15960	15960	15960	15960	626
243	20240711	162200	112264740	15960	15960	15960	15960	0
244	20240711	162100	112264740	15960	15960	15960	15960	0
245	20240711	162000	112264740	15960	15960	15960	15960	0
246	20240711	161900	112264740	15960	15960	15960	15960	0
247	20240711	161800	112264740	15960	15960	15960	15960	0
248	20240711	161700	112264740	15960	15960	15960	15960	0
249	20240711	161600	112264740	15960	15960	15960	15960	0
250	20240711	161500	112264740	15960	15960	15960	15960	0
251	20240711	161400	112264740	15960	15960	15960	15960	0
252	20240711	161300	112264740	15960	15960	15960	15960	0
253	20240711	161200	112264740	15960	15960	15960	15960	0
254	20240711	161100	112264740	15960	15960	15960	15960	0
255	20240711	161000	112264740	15960	15960	15960	15960	0
256	20240711	160900	112264740	15960	15960	15960	15960	0
257	20240711	160800	112264740	15960	15960	15960	15960	0
258	20240711	160700	112264740	15960	15960	15960	15960	0
259	20240711	160600	112264740	15960	15960	15960	15960	0
260	20240711	160500	112264740	15960	15960	15960	15960	0
261	20240711	160400	112264740	15960	15960	15960	15960	0
262	20240711	160300	112264740	15960	15960	15960	15960	0
263	20240711	160200	112264740	15960	15960	15960	15960	0
264	20240711	160100	112264740	15960	15960	15960	15960	0
265	20240711	160000	112264740	15960	15960	15960	15960	0
266	20240711	155900	112264740	15960	15960	15960	15960	0
267	20240711	155800	112264740	15960	15960	15960	15960	0
268	20240711	155700	112264740	15960	15960	15960	15960	0
269	20240711	155600	112264740	15960	15960	15960	15960	0
270	20240711	155500	112264740	15960	15960	15960	15960	0
271	20240711	155400	112264740	15960	15960	15960	15960	0
272	20240711	155300	112264740	15960	15960	15960	15960	626
273	20240711	155200	112264740	15960	15960	15960	15960	0
274	20240711	155100	112264740	15960	15960	15960	15960	0
275	20240711	155000	112264740	15960	15960	15960	15960	0
276	20240711	154900	112264740	15960	15960	15960	15960	0
277	20240711	154800	112264740	15960	15960	15960	15960	0
278	20240711	154700	112264740	15960	15960	15960	15960	0
279	20240711	154600	112264740	15960	15960	15960	15960	0
280	20240711	154500	112264740	15960	15960	15960	15960	0
281	20240711	154400	112264740	15960	15960	15960	15960	0
282	20240711	154300	112264740	15960	15960	15960	15960	0
283	20240711	154200	112264740	15960	15960	15960	15960	0
284	20240711	154100	112264740	15960	15960	15960	15960	0
285	20240711	154000	112264740	15960	15960	15960	15960	0
286	20240711	153900	112264740	15960	15960	15960	15960	0
287	20240711	153800	112264740	15960	15960	15960	15960	0
288	20240711	153700	112264740	15960	15960	15960	15960	0
289	20240711	153600	112264740	15960	15960	15960	15960	0
290	20240711	153500	112264740	15960	15960	15960	15960	0
291	20240711	153400	112264740	15960	15960	15960	15960	0
292	20240711	153300	112264740	15960	15960	15960	15960	0
293	20240711	153200	112264740	15960	15960	15960	15960	0
294	20240711	153100	112264740	15960	15960	15960	15960	0
295	20240711	153000	112264740	15960	15960	15960	15960	626
296	20240711	152900	102273780	16000	16000	16000	16000	0
297	20240711	152800	102273780	16000	16000	16000	16000	0
298	20240711	152700	102273780	16000	16000	16000	16000	0
299	20240711	152600	102273780	16000	16000	16000	16000	0
300	20240711	152500	102273780	16000	16000	16000	16000	0
301	20240711	152400	102273780	16000	16000	16000	16000	0
302	20240711	152300	102273780	16000	16000	16000	16000	0
303	20240711	152200	102273780	16000	16000	16000	16000	0
304	20240711	152100	102273780	16000	16000	16000	16000	0
305	20240711	152000	102273780	16000	16000	16000	16000	0
306	20240711	151900	102273780	16000	16000	16000	16000	0
307	20240711	151800	102273780	16000	16000	16000	16000	0
308	20240711	151700	102273780	16000	16000	16000	16000	0
309	20240711	151600	102273780	16000	16000	16000	16000	6
310	20240711	151500	102177780	15990	15990	15990	15990	133
311	20240711	151400	100051110	15990	15990	15990	15990	0
312	20240711	151300	100051110	15990	15990	15990	15990	0
313	20240711	151200	100051110	15990	15990	15990	15990	0
314	20240711	151100	100051110	15990	15990	15990	15990	2
315	20240711	151000	100019130	16000	16000	16000	16000	0
316	20240711	150900	100019130	16000	16000	16000	16000	0
317	20240711	150800	100019130	16000	16000	16000	16000	1
318	20240711	150700	100003130	16000	16000	16000	16000	0
319	20240711	150600	100003130	16000	16010	16010	16000	26
320	20240711	150500	99586900	16010	16010	16010	16010	0
321	20240711	150400	99586900	16010	16010	16010	16010	0
322	20240711	150300	99586900	16010	16010	16010	16010	0
323	20240711	150200	99586900	16010	16010	16010	16010	0
324	20240711	150100	99586900	16010	15990	16010	15990	6
325	20240711	150000	99490880	16030	16030	16030	16030	0
326	20240711	145900	99490880	16030	16030	16030	16030	0
327	20240711	145800	99490880	16030	16030	16030	16030	0
328	20240711	145700	99490880	16030	16030	16030	16030	0
329	20240711	145600	99490880	16030	16030	16030	16030	0
330	20240711	145500	99490880	16030	16030	16030	16030	0
331	20240711	145400	99490880	16030	16030	16030	16030	0
332	20240711	145300	99490880	16030	16030	16030	16030	0
333	20240711	145200	99490880	16030	16030	16030	16030	0
334	20240711	145100	99490880	16030	16030	16030	16030	51
335	20240711	145000	98673350	15960	15990	15990	15960	419
336	20240711	144900	91978050	16000	16000	16000	16000	0
337	20240711	144800	91978050	16000	16000	16000	16000	0
338	20240711	144700	91978050	16000	16000	16000	16000	221
339	20240711	144600	88442050	16000	16000	16000	16000	0
340	20240711	144500	88442050	16000	16000	16000	16000	0
341	20240711	144400	88442050	16000	16000	16000	16000	0
342	20240711	144300	88442050	16000	16000	16000	16000	0
343	20240711	144200	88442050	16000	16000	16000	16000	4
344	20240711	144100	88378050	16030	16030	16030	16030	1
345	20240711	144000	88362020	16020	16020	16020	16020	0
346	20240711	143900	88362020	16020	16020	16020	16020	0
347	20240711	143800	88362020	16020	16020	16020	16020	0
348	20240711	143700	88362020	16020	16020	16020	16020	0
349	20240711	143600	88362020	16020	16020	16020	16020	0
350	20240711	143500	88362020	16020	16020	16020	16020	124
351	20240711	143400	86375540	16000	16000	16000	16000	0
352	20240711	143300	86375540	16000	16000	16000	16000	0
353	20240711	143200	86375540	16000	16000	16000	16000	0
354	20240711	143100	86375540	16000	16000	16000	16000	0
355	20240711	143000	86375540	16000	16000	16000	16000	1
356	20240711	142900	86359540	16000	16000	16000	16000	0
357	20240711	142800	86359540	16000	16000	16000	16000	0
358	20240711	142700	86359540	16000	16000	16000	16000	14
359	20240711	142600	86135540	16030	16030	16030	16030	0
360	20240711	142500	86135540	16030	16030	16030	16030	0
361	20240711	142400	86135540	16030	16030	16030	16030	0
362	20240711	142300	86135540	16030	16010	16030	16010	31
363	20240711	142200	85638910	16010	16010	16010	16010	167
364	20240711	142100	82965240	16020	16020	16020	16020	0
365	20240711	142000	82965240	16020	16020	16020	16020	0
366	20240711	141900	82965240	16020	16020	16020	16020	0
367	20240711	141800	82965240	16020	16020	16020	16020	50
368	20240711	141700	82164240	16020	16020	16020	16020	2
369	20240711	141600	82132200	16020	16020	16020	16020	0
370	20240711	141500	82132200	16020	16020	16020	16020	0
371	20240711	141400	82132200	16020	16020	16020	16020	50
372	20240711	141300	81331200	16040	16040	16040	16040	0
373	20240711	141200	81331200	16040	16040	16040	16040	0
374	20240711	141100	81331200	16040	16040	16040	16040	0
375	20240711	141000	81331200	16040	16040	16040	16040	0
376	20240711	140900	81331200	16040	16040	16040	16040	0
377	20240711	140800	81331200	16040	16040	16040	16040	0
378	20240711	140700	81331200	16040	16040	16040	16040	0
379	20240711	140600	81331200	16040	16040	16040	16040	1
380	20240711	140500	81315160	16010	16010	16010	16010	0
381	20240711	140400	81315160	16010	16010	16010	16010	0
382	20240711	140300	81315160	16010	16010	16010	16010	0
383	20240711	140200	81315160	16010	16010	16010	16010	13
384	20240711	140100	81107030	16010	16010	16010	16010	0
385	20240711	140000	81107030	16010	16010	16010	16010	0
386	20240711	135900	81107030	16010	16010	16010	16010	0
387	20240711	135800	81107030	16010	16010	16010	16010	0
388	20240711	135700	81107030	16010	16010	16010	16010	0
389	20240711	135600	81107030	16010	16010	16010	16010	0
390	20240711	135500	81107030	16010	16010	16010	16010	0
391	20240711	135400	81107030	16010	16010	16010	16010	0
392	20240711	135300	81107030	16010	16010	16010	16010	0
393	20240711	135200	81107030	16010	16010	16010	16010	0
394	20240711	135100	81107030	16010	16010	16010	16010	0
395	20240711	135000	81107030	16010	16010	16010	16010	0
396	20240711	134900	81107030	16010	16010	16010	16010	0
397	20240711	134800	81107030	16010	16010	16010	16010	0
398	20240711	134700	81107030	16010	16010	16010	16010	0
399	20240711	134600	81107030	16010	16010	16010	16010	0
400	20240711	134500	81107030	16010	16010	16010	16010	0
401	20240711	134400	81107030	16010	16010	16010	16010	0
402	20240711	134300	81107030	16010	16010	16010	16010	0
403	20240711	134200	81107030	16010	16010	16010	16010	0
404	20240711	134100	81107030	16010	16010	16010	16010	4
405	20240711	134000	81042990	16010	16010	16010	16010	5
406	20240711	133900	80962940	16010	16010	16010	16010	11
407	20240711	133800	80786830	16010	16010	16010	16010	0
408	20240711	133700	80786830	16010	16010	16010	16010	0
409	20240711	133600	80786830	16010	16010	16010	16010	0
410	20240711	133500	80786830	16010	16010	16010	16010	0
411	20240711	133400	80786830	16010	16010	16010	16010	0
412	20240711	133300	80786830	16010	16010	16010	16010	47
413	20240711	133200	80034360	16020	16020	16020	16020	0
414	20240711	133100	80034360	16020	16020	16020	16020	0
415	20240711	133000	80034360	16020	16020	16020	16020	0
416	20240711	132900	80034360	16020	16030	16030	16020	182
417	20240711	132800	77118670	16070	16070	16070	16070	0
418	20240711	132700	77118670	16070	16070	16070	16070	0
419	20240711	132600	77118670	16070	16070	16070	16070	0
420	20240711	132500	77118670	16070	16070	16070	16070	0
421	20240711	132400	77118670	16070	16070	16070	16070	0
422	20240711	132300	77118670	16070	16070	16070	16070	0
423	20240711	132200	77118670	16070	16070	16070	16070	0
424	20240711	132100	77118670	16070	16070	16070	16070	0
425	20240711	132000	77118670	16070	16070	16070	16070	0
426	20240711	131900	77118670	16070	16070	16070	16070	0
427	20240711	131800	77118670	16070	16070	16070	16070	0
428	20240711	131700	77118670	16070	16070	16070	16070	0
429	20240711	131600	77118670	16070	16070	16070	16070	0
430	20240711	131500	77118670	16070	16070	16070	16070	0
431	20240711	131400	77118670	16070	16070	16070	16070	0
432	20240711	131300	77118670	16070	16070	16070	16070	0
433	20240711	131200	77118670	16070	16070	16070	16070	0
434	20240711	131100	77118670	16070	16070	16070	16070	0
435	20240711	131000	77118670	16070	16070	16070	16070	0
436	20240711	130900	77118670	16070	16070	16070	16070	0
437	20240711	130800	77118670	16070	16070	16070	16070	0
438	20240711	130700	77118670	16070	16070	16070	16070	0
439	20240711	130600	77118670	16070	16070	16070	16070	0
440	20240711	130500	77118670	16070	16070	16070	16070	0
441	20240711	130400	77118670	16070	16070	16070	16070	0
442	20240711	130300	77118670	16070	16070	16070	16070	0
443	20240711	130200	77118670	16070	16070	16070	16070	100
444	20240711	130100	75511670	16080	16080	16080	16080	0
445	20240711	130000	75511670	16080	16080	16080	16080	0
446	20240711	125900	75511670	16080	16080	16080	16080	0
447	20240711	125800	75511670	16080	16080	16080	16080	0
448	20240711	125700	75511670	16080	16080	16080	16080	0
449	20240711	125600	75511670	16080	16080	16080	16080	0
450	20240711	125500	75511670	16080	16080	16080	16080	0
451	20240711	125400	75511670	16080	16080	16080	16080	0
452	20240711	125300	75511670	16080	16080	16080	16080	0
453	20240711	125200	75511670	16080	16080	16080	16080	0
454	20240711	125100	75511670	16080	16080	16080	16080	30
455	20240711	125000	75029270	16000	16000	16000	16000	0
456	20240711	124900	75029270	16000	16000	16000	16000	0
457	20240711	124800	75029270	16000	16000	16000	16000	10
458	20240711	124700	74869270	16000	16000	16000	16000	0
459	20240711	124600	74869270	16000	16000	16000	16000	0
460	20240711	124500	74869270	16000	16000	16000	16000	0
461	20240711	124400	74869270	16000	16000	16000	16000	0
462	20240711	124300	74869270	16000	16000	16000	16000	0
463	20240711	124200	74869270	16000	16030	16030	16000	740
464	20240711	124100	63021630	16110	16110	16110	16110	0
465	20240711	124000	63021630	16110	16110	16110	16110	0
466	20240711	123900	63021630	16110	16110	16110	16110	0
467	20240711	123800	63021630	16110	16110	16110	16110	0
468	20240711	123700	63021630	16110	16110	16110	16110	0
469	20240711	123600	63021630	16110	16110	16110	16110	0
470	20240711	123500	63021630	16110	16110	16110	16110	0
471	20240711	123400	63021630	16110	16110	16110	16110	0
472	20240711	123300	63021630	16110	16110	16110	16110	1
473	20240711	123200	63005520	16030	16030	16030	16030	640
474	20240711	123100	52746320	16030	16030	16030	16030	0
475	20240711	123000	52746320	16030	16030	16030	16030	50
476	20240711	122900	51944820	16020	16020	16020	16020	0
477	20240711	122800	51944820	16020	16020	16020	16020	0
478	20240711	122700	51944820	16020	16020	16020	16020	0
479	20240711	122600	51944820	16020	16020	16020	16020	0
480	20240711	122500	51944820	16020	16020	16020	16020	0
481	20240711	122400	51944820	16020	16030	16030	16020	80
482	20240711	122300	50662920	16030	16030	16030	16030	0
483	20240711	122200	50662920	16030	16030	16030	16030	0
484	20240711	122100	50662920	16030	16030	16030	16030	0
485	20240711	122000	50662920	16030	16030	16030	16030	0
486	20240711	121900	50662920	16030	16030	16030	16030	7
487	20240711	121800	50550710	16030	16030	16030	16030	0
488	20240711	121700	50550710	16030	16030	16030	16030	0
489	20240711	121600	50550710	16030	16030	16030	16030	0
490	20240711	121500	50550710	16030	16030	16030	16030	0
491	20240711	121400	50550710	16030	16030	16030	16030	0
492	20240711	121300	50550710	16030	16030	16030	16030	347
493	20240711	121200	44988300	16110	16110	16110	16110	0
494	20240711	121100	44988300	16110	16110	16110	16110	0
495	20240711	121000	44988300	16110	16110	16110	16110	0
496	20240711	120900	44988300	16110	16110	16110	16110	0
497	20240711	120800	44988300	16110	16110	16110	16110	0
498	20240711	120700	44988300	16110	16110	16110	16110	0
499	20240711	120600	44988300	16110	16110	16110	16110	0
500	20240711	120500	44988300	16110	16110	16110	16110	0
501	20240711	120400	44988300	16110	16110	16110	16110	0
502	20240711	120300	44988300	16110	16110	16110	16110	0
503	20240711	120200	44988300	16110	16110	16110	16110	0
504	20240711	120100	44988300	16110	16110	16110	16110	0
505	20240711	120000	44988300	16110	16110	16110	16110	0
506	20240711	115900	44988300	16110	16110	16110	16110	6
507	20240711	115800	44891640	16020	16020	16020	16020	0
508	20240711	115700	44891640	16020	16020	16020	16020	0
509	20240711	115600	44891640	16020	16020	16020	16020	1
510	20240711	115500	44875620	16020	16020	16020	16020	1005
511	20240711	115400	28775520	16020	16020	16020	16020	0
512	20240711	115300	28775520	16020	16020	16020	16020	0
513	20240711	115200	28775520	16020	16020	16020	16020	0
514	20240711	115100	28775520	16020	16020	16020	16020	31
515	20240711	115000	28278900	16010	16010	16010	16010	0
516	20240711	114900	28278900	16010	16010	16010	16010	0
517	20240711	114800	28278900	16010	16010	16010	16010	0
518	20240711	114700	28278900	16010	16010	16010	16010	0
519	20240711	114600	28278900	16010	16010	16010	16010	0
520	20240711	114500	28278900	16010	16010	16010	16010	0
521	20240711	114400	28278900	16010	16010	16010	16010	0
522	20240711	114300	28278900	16010	16010	16010	16010	0
523	20240711	114200	28278900	16010	16010	16010	16010	0
524	20240711	114100	28278900	16010	16010	16010	16010	0
525	20240711	114000	28278900	16010	16010	16010	16010	100
526	20240711	113900	26677900	16020	16020	16020	16020	218
527	20240711	113800	23185540	16020	16020	16020	16020	0
528	20240711	113700	23185540	16020	16020	16020	16020	0
529	20240711	113600	23185540	16020	16020	16020	16020	20
530	20240711	113500	22865140	16080	16080	16080	16080	0
531	20240711	113400	22865140	16080	16080	16080	16080	0
532	20240711	113300	22865140	16080	16080	16080	16080	0
533	20240711	113200	22865140	16080	16080	16080	16080	0
534	20240711	113100	22865140	16080	16080	16080	16080	0
535	20240711	113000	22865140	16080	16080	16080	16080	0
536	20240711	112900	22865140	16080	16080	16080	16080	0
537	20240711	112800	22865140	16080	16080	16080	16080	1
538	20240711	112700	22849060	16100	16100	16100	16100	0
539	20240711	112600	22849060	16100	16100	16100	16100	0
540	20240711	112500	22849060	16100	16100	16100	16100	0
541	20240711	112400	22849060	16100	16100	16100	16100	0
542	20240711	112300	22849060	16100	16100	16100	16100	0
543	20240711	112200	22849060	16100	16100	16100	16100	0
544	20240711	112100	22849060	16100	16100	16100	16100	0
545	20240711	112000	22849060	16100	16100	16100	16100	0
546	20240711	111900	22849060	16100	16100	16100	16100	0
547	20240711	111800	22849060	16100	16100	16100	16100	0
548	20240711	111700	22849060	16100	16100	16100	16100	0
549	20240711	111600	22849060	16100	16100	16100	16100	0
550	20240711	111500	22849060	16100	16100	16100	16100	0
551	20240711	111400	22849060	16100	16100	16100	16100	348
552	20240711	111300	17246260	16050	16050	16050	16050	1
553	20240711	111200	17230210	16100	16100	16100	16100	0
554	20240711	111100	17230210	16100	16100	16100	16100	0
555	20240711	111000	17230210	16100	16100	16100	16100	1
556	20240711	110900	17214110	16100	16100	16100	16100	1
557	20240711	110800	17198010	16010	16010	16010	16010	0
558	20240711	110700	17198010	16010	16010	16010	16010	0
559	20240711	110600	17198010	16010	16010	16010	16010	0
560	20240711	110500	17198010	16010	16010	16010	16010	0
561	20240711	110400	17198010	16010	16010	16010	16010	0
562	20240711	110300	17198010	16010	16010	16010	16010	70
563	20240711	110200	16077310	16010	16010	16010	16010	0
564	20240711	110100	16077310	16010	16010	16010	16010	0
565	20240711	110000	16077310	16010	16010	16010	16010	0
566	20240711	105900	16077310	16010	16010	16010	16010	0
567	20240711	105800	16077310	16010	16010	16010	16010	0
568	20240711	105700	16077310	16010	16010	16010	16010	0
569	20240711	105600	16077310	16010	16010	16010	16010	0
570	20240711	105500	16077310	16010	16010	16010	16010	1
571	20240711	105400	16061300	16000	16000	16000	16000	0
572	20240711	105300	16061300	16000	16000	16000	16000	0
573	20240711	105200	16061300	16000	16050	16050	16000	250
574	20240711	105100	12056340	16050	16050	16050	16050	0
575	20240711	105000	12056340	16050	16050	16050	16050	90
576	20240711	104900	10611840	16050	16050	16050	16050	50
577	20240711	104800	9809340	16020	16020	16020	16020	0
578	20240711	104700	9809340	16020	16020	16020	16020	0
579	20240711	104600	9809340	16020	16020	16020	16020	0
580	20240711	104500	9809340	16020	16020	16020	16020	0
581	20240711	104400	9809340	16020	16020	16020	16020	0
582	20240711	104300	9809340	16020	16020	16020	16020	0
583	20240711	104200	9809340	16020	16020	16020	16020	0
584	20240711	104100	9809340	16020	16020	16020	16020	0
585	20240711	104000	9809340	16020	16020	16020	16020	0
586	20240711	103900	9809340	16020	16020	16020	16020	0
587	20240711	103800	9809340	16020	16020	16020	16020	0
588	20240711	103700	9809340	16020	16020	16020	16020	0
589	20240711	103600	9809340	16020	16020	16020	16020	0
590	20240711	103500	9809340	16020	16020	16020	16020	0
591	20240711	103400	9809340	16020	16020	16020	16020	0
592	20240711	103300	9809340	16020	16020	16020	16020	0
593	20240711	103200	9809340	16020	16020	16020	16020	0
594	20240711	103100	9809340	16020	16020	16020	16020	0
595	20240711	103000	9809340	16020	16020	16020	16020	3
596	20240711	102900	9761280	16020	16020	16020	16020	0
597	20240711	102800	9761280	16020	16020	16020	16020	0
598	20240711	102700	9761280	16020	16020	16020	16020	0
599	20240711	102600	9761280	16020	16020	16020	16020	0
600	20240711	102500	9761280	16020	16020	16020	16020	1
601	20240711	102400	9745260	16030	16030	16030	16030	20
602	20240711	102300	9424660	16030	16030	16030	16030	0
603	20240711	102200	9424660	16030	16030	16030	16030	50
604	20240711	102100	8623160	16030	16030	16030	16030	0
605	20240711	102000	8623160	16030	16030	16030	16030	0
606	20240711	101900	8623160	16030	16030	16030	16030	0
607	20240711	101800	8623160	16030	16030	16030	16030	0
608	20240711	101700	8623160	16030	16030	16030	16030	0
609	20240711	101600	8623160	16030	16030	16030	16030	0
610	20240711	101500	8623160	16030	16050	16050	16030	83
611	20240711	101400	7291690	16050	16050	16050	16050	0
612	20240711	101300	7291690	16050	16050	16050	16050	0
613	20240711	101200	7291690	16050	16050	16050	16050	0
614	20240711	101100	7291690	16050	16050	16050	16050	0
615	20240711	101000	7291690	16050	16050	16050	16050	0
616	20240711	100900	7291690	16050	16050	16050	16050	0
617	20240711	100800	7291690	16050	16050	16050	16050	0
618	20240711	100700	7291690	16050	16050	16050	16050	50
619	20240711	100600	6489190	16050	16050	16050	16050	0
620	20240711	100500	6489190	16050	16050	16050	16050	0
621	20240711	100400	6489190	16050	16050	16050	16050	0
622	20240711	100300	6489190	16050	16050	16050	16050	32
623	20240711	100200	5975590	16050	16050	16050	16050	0
624	20240711	100100	5975590	16050	16050	16050	16050	0
625	20240711	100000	5975590	16050	16050	16050	16050	3
626	20240711	095900	5927440	16050	16050	16050	16050	41
627	20240711	095800	5269390	16100	16100	16100	16100	1
628	20240711	095700	5253290	16050	16050	16050	16050	59
629	20240711	095600	4306340	16050	16050	16050	16050	4
630	20240711	095500	4242140	16050	16050	16050	16050	20
631	20240711	095400	3921140	16050	16050	16050	16050	17
632	20240711	095300	3648290	16050	16050	16050	16050	0
633	20240711	095200	3648290	16050	16050	16050	16050	0
634	20240711	095100	3648290	16050	16060	16060	16050	116
635	20240711	095000	1786040	16100	16100	16100	16100	0
636	20240711	094900	1786040	16100	16100	16100	16100	0
637	20240711	094800	1786040	16100	16100	16100	16100	0
638	20240711	094700	1786040	16100	16100	16100	16100	1
639	20240711	094600	1769940	16100	16100	16100	16100	0
640	20240711	094500	1769940	16100	16100	16100	16100	1
641	20240711	094400	1753840	16100	16100	16100	16100	0
642	20240711	094300	1753840	16100	16100	16100	16100	1
643	20240711	094200	1737740	16110	16110	16110	16110	0
644	20240711	094100	1737740	16110	16110	16110	16110	0
645	20240711	094000	1737740	16110	16110	16110	16110	0
646	20240711	093900	1737740	16110	16110	16110	16110	0
647	20240711	093800	1737740	16110	16110	16110	16110	0
648	20240711	093700	1737740	16110	16110	16110	16110	0
649	20240711	093600	1737740	16110	16110	16110	16110	0
650	20240711	093500	1737740	16110	16110	16110	16110	0
651	20240711	093400	1737740	16110	16110	16110	16110	0
652	20240711	093300	1737740	16110	16110	16110	16110	0
653	20240711	093200	1737740	16110	16110	16110	16110	0
654	20240711	093100	1737740	16110	16110	16110	16110	10
655	20240711	093000	1576640	16110	16110	16110	16110	0
656	20240711	092900	1576640	16110	16110	16110	16110	0
657	20240711	092800	1576640	16110	16110	16110	16110	0
658	20240711	092700	1576640	16110	16110	16110	16110	0
659	20240711	092600	1576640	16110	16110	16110	16110	2
660	20240711	092500	1544420	16110	16110	16110	16110	0
661	20240711	092400	1544420	16110	16110	16110	16110	10
662	20240711	092300	1383320	16080	16080	16080	16080	0
663	20240711	092200	1383320	16080	16080	16080	16080	0
664	20240711	092100	1383320	16080	16080	16080	16080	0
665	20240711	092000	1383320	16080	16080	16080	16080	8
666	20240711	091900	1254680	16100	16100	16100	16100	0
667	20240711	091800	1254680	16100	16100	16100	16100	0
668	20240711	091700	1254680	16100	16100	16100	16100	0
669	20240711	091600	1254680	16100	16100	16100	16100	0
670	20240711	091500	1254680	16100	16120	16120	16100	8
671	20240711	091400	1125800	16140	16120	16140	16120	32
672	20240711	091300	609350	16030	16030	16030	16030	0
673	20240711	091200	609350	16030	16030	16030	16030	0
674	20240711	091100	609350	16030	16050	16050	16030	37
675	20240711	091000	16030	16030	16030	16030	16030	0
676	20240711	090900	16030	16030	16030	16030	16030	0
677	20240711	090800	16030	16030	16030	16030	16030	0
678	20240711	090700	16030	16030	16030	16030	16030	0
679	20240711	090600	16030	16030	16030	16030	16030	0
680	20240711	090500	16030	16030	16030	16030	16030	0
681	20240711	090400	16030	16030	16030	16030	16030	0
682	20240711	090300	16030	16030	16030	16030	16030	0
683	20240711	090200	16030	16030	16030	16030	16030	0
684	20240711	090100	16030	16030	16030	16030	16030	0
685	20240711	090000	16030	16030	16030	16030	16030	1