KissMeData/279600/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	211100	49803780	12740	12740	12740	12740	159
3	20240711	211000	49803780	12740	12740	12740	12740	0
4	20240711	210900	49803780	12740	12740	12740	12740	0
5	20240711	210800	49803780	12740	12740	12740	12740	0
6	20240711	210700	49803780	12740	12740	12740	12740	0
7	20240711	210600	49803780	12740	12740	12740	12740	0
8	20240711	210500	49803780	12740	12740	12740	12740	0
9	20240711	210400	49803780	12740	12740	12740	12740	0
10	20240711	210300	49803780	12740	12740	12740	12740	0
11	20240711	210200	49803780	12740	12740	12740	12740	0
12	20240711	210100	49803780	12740	12740	12740	12740	0
13	20240711	210000	49803780	12740	12740	12740	12740	0
14	20240711	205900	49803780	12740	12740	12740	12740	0
15	20240711	205800	49803780	12740	12740	12740	12740	0
16	20240711	205700	49803780	12740	12740	12740	12740	0
17	20240711	205600	49803780	12740	12740	12740	12740	0
18	20240711	205500	49803780	12740	12740	12740	12740	0
19	20240711	205400	49803780	12740	12740	12740	12740	0
20	20240711	205300	49803780	12740	12740	12740	12740	0
21	20240711	205200	49803780	12740	12740	12740	12740	0
22	20240711	205100	49803780	12740	12740	12740	12740	0
23	20240711	205000	49803780	12740	12740	12740	12740	0
24	20240711	204900	49803780	12740	12740	12740	12740	0
25	20240711	204800	49803780	12740	12740	12740	12740	0
26	20240711	204700	49803780	12740	12740	12740	12740	0
27	20240711	204600	49803780	12740	12740	12740	12740	0
28	20240711	204500	49803780	12740	12740	12740	12740	0
29	20240711	204400	49803780	12740	12740	12740	12740	0
30	20240711	204300	49803780	12740	12740	12740	12740	0
31	20240711	204200	49803780	12740	12740	12740	12740	0
32	20240711	204100	49803780	12740	12740	12740	12740	159
33	20240711	204000	49803780	12740	12740	12740	12740	0
34	20240711	203900	49803780	12740	12740	12740	12740	0
35	20240711	203800	49803780	12740	12740	12740	12740	0
36	20240711	203700	49803780	12740	12740	12740	12740	0
37	20240711	203600	49803780	12740	12740	12740	12740	0
38	20240711	203500	49803780	12740	12740	12740	12740	0
39	20240711	203400	49803780	12740	12740	12740	12740	0
40	20240711	203300	49803780	12740	12740	12740	12740	0
41	20240711	203200	49803780	12740	12740	12740	12740	0
42	20240711	203100	49803780	12740	12740	12740	12740	0
43	20240711	203000	49803780	12740	12740	12740	12740	0
44	20240711	202900	49803780	12740	12740	12740	12740	0
45	20240711	202800	49803780	12740	12740	12740	12740	0
46	20240711	202700	49803780	12740	12740	12740	12740	0
47	20240711	202600	49803780	12740	12740	12740	12740	0
48	20240711	202500	49803780	12740	12740	12740	12740	0
49	20240711	202400	49803780	12740	12740	12740	12740	0
50	20240711	202300	49803780	12740	12740	12740	12740	0
51	20240711	202200	49803780	12740	12740	12740	12740	0
52	20240711	202100	49803780	12740	12740	12740	12740	0
53	20240711	202000	49803780	12740	12740	12740	12740	0
54	20240711	201900	49803780	12740	12740	12740	12740	0
55	20240711	201800	49803780	12740	12740	12740	12740	0
56	20240711	201700	49803780	12740	12740	12740	12740	0
57	20240711	201600	49803780	12740	12740	12740	12740	0
58	20240711	201500	49803780	12740	12740	12740	12740	0
59	20240711	201400	49803780	12740	12740	12740	12740	0
60	20240711	201300	49803780	12740	12740	12740	12740	0
61	20240711	201200	49803780	12740	12740	12740	12740	0
62	20240711	201100	49803780	12740	12740	12740	12740	159
63	20240711	201000	49803780	12740	12740	12740	12740	0
64	20240711	200900	49803780	12740	12740	12740	12740	0
65	20240711	200800	49803780	12740	12740	12740	12740	0
66	20240711	200700	49803780	12740	12740	12740	12740	0
67	20240711	200600	49803780	12740	12740	12740	12740	0
68	20240711	200500	49803780	12740	12740	12740	12740	0
69	20240711	200400	49803780	12740	12740	12740	12740	0
70	20240711	200300	49803780	12740	12740	12740	12740	0
71	20240711	200200	49803780	12740	12740	12740	12740	0
72	20240711	200100	49803780	12740	12740	12740	12740	0
73	20240711	200000	49803780	12740	12740	12740	12740	0
74	20240711	195900	49803780	12740	12740	12740	12740	0
75	20240711	195800	49803780	12740	12740	12740	12740	0
76	20240711	195700	49803780	12740	12740	12740	12740	0
77	20240711	195600	49803780	12740	12740	12740	12740	0
78	20240711	195500	49803780	12740	12740	12740	12740	0
79	20240711	195400	49803780	12740	12740	12740	12740	0
80	20240711	195300	49803780	12740	12740	12740	12740	0
81	20240711	195200	49803780	12740	12740	12740	12740	0
82	20240711	195100	49803780	12740	12740	12740	12740	0
83	20240711	195000	49803780	12740	12740	12740	12740	0
84	20240711	194900	49803780	12740	12740	12740	12740	0
85	20240711	194800	49803780	12740	12740	12740	12740	0
86	20240711	194700	49803780	12740	12740	12740	12740	0
87	20240711	194600	49803780	12740	12740	12740	12740	0
88	20240711	194500	49803780	12740	12740	12740	12740	0
89	20240711	194400	49803780	12740	12740	12740	12740	0
90	20240711	194300	49803780	12740	12740	12740	12740	0
91	20240711	194200	49803780	12740	12740	12740	12740	0
92	20240711	194100	49803780	12740	12740	12740	12740	159
93	20240711	194000	49803780	12740	12740	12740	12740	0
94	20240711	193900	49803780	12740	12740	12740	12740	0
95	20240711	193800	49803780	12740	12740	12740	12740	0
96	20240711	193700	49803780	12740	12740	12740	12740	0
97	20240711	193600	49803780	12740	12740	12740	12740	0
98	20240711	193500	49803780	12740	12740	12740	12740	0
99	20240711	193400	49803780	12740	12740	12740	12740	0
100	20240711	193300	49803780	12740	12740	12740	12740	0
101	20240711	193200	49803780	12740	12740	12740	12740	0
102	20240711	193100	49803780	12740	12740	12740	12740	0
103	20240711	193000	49803780	12740	12740	12740	12740	0
104	20240711	192900	49803780	12740	12740	12740	12740	0
105	20240711	192800	49803780	12740	12740	12740	12740	0
106	20240711	192700	49803780	12740	12740	12740	12740	0
107	20240711	192600	49803780	12740	12740	12740	12740	0
108	20240711	192500	49803780	12740	12740	12740	12740	0
109	20240711	192400	49803780	12740	12740	12740	12740	0
110	20240711	192300	49803780	12740	12740	12740	12740	0
111	20240711	192200	49803780	12740	12740	12740	12740	0
112	20240711	192100	49803780	12740	12740	12740	12740	0
113	20240711	192000	49803780	12740	12740	12740	12740	0
114	20240711	191900	49803780	12740	12740	12740	12740	0
115	20240711	191800	49803780	12740	12740	12740	12740	0
116	20240711	191700	49803780	12740	12740	12740	12740	0
117	20240711	191600	49803780	12740	12740	12740	12740	0
118	20240711	191500	49803780	12740	12740	12740	12740	0
119	20240711	191400	49803780	12740	12740	12740	12740	0
120	20240711	191300	49803780	12740	12740	12740	12740	0
121	20240711	191200	49803780	12740	12740	12740	12740	0
122	20240711	191100	49803780	12740	12740	12740	12740	159
123	20240711	191000	49803780	12740	12740	12740	12740	0
124	20240711	190900	49803780	12740	12740	12740	12740	0
125	20240711	190800	49803780	12740	12740	12740	12740	0
126	20240711	190700	49803780	12740	12740	12740	12740	0
127	20240711	190600	49803780	12740	12740	12740	12740	0
128	20240711	190500	49803780	12740	12740	12740	12740	0
129	20240711	190400	49803780	12740	12740	12740	12740	0
130	20240711	190300	49803780	12740	12740	12740	12740	0
131	20240711	190200	49803780	12740	12740	12740	12740	0
132	20240711	190100	49803780	12740	12740	12740	12740	0
133	20240711	190000	49803780	12740	12740	12740	12740	0
134	20240711	185900	49803780	12740	12740	12740	12740	0
135	20240711	185800	49803780	12740	12740	12740	12740	0
136	20240711	185700	49803780	12740	12740	12740	12740	0
137	20240711	185600	49803780	12740	12740	12740	12740	0
138	20240711	185500	49803780	12740	12740	12740	12740	0
139	20240711	185400	49803780	12740	12740	12740	12740	0
140	20240711	185300	49803780	12740	12740	12740	12740	0
141	20240711	185200	49803780	12740	12740	12740	12740	0
142	20240711	185100	49803780	12740	12740	12740	12740	0
143	20240711	185000	49803780	12740	12740	12740	12740	0
144	20240711	184900	49803780	12740	12740	12740	12740	0
145	20240711	184800	49803780	12740	12740	12740	12740	0
146	20240711	184700	49803780	12740	12740	12740	12740	0
147	20240711	184600	49803780	12740	12740	12740	12740	0
148	20240711	184500	49803780	12740	12740	12740	12740	0
149	20240711	184400	49803780	12740	12740	12740	12740	0
150	20240711	184300	49803780	12740	12740	12740	12740	0
151	20240711	184200	49803780	12740	12740	12740	12740	0
152	20240711	184100	49803780	12740	12740	12740	12740	159
153	20240711	184000	49803780	12740	12740	12740	12740	0
154	20240711	183900	49803780	12740	12740	12740	12740	0
155	20240711	183800	49803780	12740	12740	12740	12740	0
156	20240711	183700	49803780	12740	12740	12740	12740	0
157	20240711	183600	49803780	12740	12740	12740	12740	0
158	20240711	183500	49803780	12740	12740	12740	12740	0
159	20240711	183400	49803780	12740	12740	12740	12740	0
160	20240711	183300	49803780	12740	12740	12740	12740	0
161	20240711	183200	49803780	12740	12740	12740	12740	0
162	20240711	183100	49803780	12740	12740	12740	12740	0
163	20240711	183000	49803780	12740	12740	12740	12740	0
164	20240711	182900	49803780	12740	12740	12740	12740	0
165	20240711	182800	49803780	12740	12740	12740	12740	0
166	20240711	182700	49803780	12740	12740	12740	12740	0
167	20240711	182600	49803780	12740	12740	12740	12740	0
168	20240711	182500	49803780	12740	12740	12740	12740	0
169	20240711	182400	49803780	12740	12740	12740	12740	0
170	20240711	182300	49803780	12740	12740	12740	12740	0
171	20240711	182200	49803780	12740	12740	12740	12740	0
172	20240711	182100	49803780	12740	12740	12740	12740	0
173	20240711	182000	49803780	12740	12740	12740	12740	0
174	20240711	181900	49803780	12740	12740	12740	12740	0
175	20240711	181800	49803780	12740	12740	12740	12740	0
176	20240711	181700	49803780	12740	12740	12740	12740	0
177	20240711	181600	49803780	12740	12740	12740	12740	0
178	20240711	181500	49803780	12740	12740	12740	12740	0
179	20240711	181400	49803780	12740	12740	12740	12740	0
180	20240711	181300	49803780	12740	12740	12740	12740	0
181	20240711	181200	49803780	12740	12740	12740	12740	0
182	20240711	181100	49803780	12740	12740	12740	12740	159
183	20240711	181000	49803780	12740	12740	12740	12740	0
184	20240711	180900	49803780	12740	12740	12740	12740	0
185	20240711	180800	49803780	12740	12740	12740	12740	0
186	20240711	180700	49803780	12740	12740	12740	12740	0
187	20240711	180600	49803780	12740	12740	12740	12740	0
188	20240711	180500	49803780	12740	12740	12740	12740	0
189	20240711	180400	49803780	12740	12740	12740	12740	0
190	20240711	180300	49803780	12740	12740	12740	12740	0
191	20240711	180200	49803780	12740	12740	12740	12740	0
192	20240711	180100	49803780	12740	12740	12740	12740	0
193	20240711	180000	49803780	12740	12740	12740	12740	0
194	20240711	175900	49803780	12740	12740	12740	12740	0
195	20240711	175800	49803780	12740	12740	12740	12740	0
196	20240711	175700	49803780	12740	12740	12740	12740	0
197	20240711	175600	49803780	12740	12740	12740	12740	0
198	20240711	175500	49803780	12740	12740	12740	12740	0
199	20240711	175400	49803780	12740	12740	12740	12740	0
200	20240711	175300	49803780	12740	12740	12740	12740	0
201	20240711	175200	49803780	12740	12740	12740	12740	0
202	20240711	175100	49803780	12740	12740	12740	12740	0
203	20240711	175000	49803780	12740	12740	12740	12740	0
204	20240711	174900	49803780	12740	12740	12740	12740	0
205	20240711	174800	49803780	12740	12740	12740	12740	0
206	20240711	174700	49803780	12740	12740	12740	12740	0
207	20240711	174600	49803780	12740	12740	12740	12740	0
208	20240711	174500	49803780	12740	12740	12740	12740	0
209	20240711	174400	49803780	12740	12740	12740	12740	0
210	20240711	174300	49803780	12740	12740	12740	12740	0
211	20240711	174200	49803780	12740	12740	12740	12740	0
212	20240711	174100	49803780	12740	12740	12740	12740	159
213	20240711	174000	49803780	12740	12740	12740	12740	0
214	20240711	173900	49803780	12740	12740	12740	12740	0
215	20240711	173800	49803780	12740	12740	12740	12740	0
216	20240711	173700	49803780	12740	12740	12740	12740	0
217	20240711	173600	49803780	12740	12740	12740	12740	0
218	20240711	173500	49803780	12740	12740	12740	12740	0
219	20240711	173400	49803780	12740	12740	12740	12740	0
220	20240711	173300	49803780	12740	12740	12740	12740	0
221	20240711	173200	49803780	12740	12740	12740	12740	0
222	20240711	173100	49803780	12740	12740	12740	12740	0
223	20240711	173000	49803780	12740	12740	12740	12740	0
224	20240711	172900	49803780	12740	12740	12740	12740	0
225	20240711	172800	49803780	12740	12740	12740	12740	0
226	20240711	172700	49803780	12740	12740	12740	12740	0
227	20240711	172600	49803780	12740	12740	12740	12740	0
228	20240711	172500	49803780	12740	12740	12740	12740	0
229	20240711	172400	49803780	12740	12740	12740	12740	0
230	20240711	172300	49803780	12740	12740	12740	12740	0
231	20240711	172200	49803780	12740	12740	12740	12740	0
232	20240711	172100	49803780	12740	12740	12740	12740	0
233	20240711	172000	49803780	12740	12740	12740	12740	0
234	20240711	171900	49803780	12740	12740	12740	12740	0
235	20240711	171800	49803780	12740	12740	12740	12740	0
236	20240711	171700	49803780	12740	12740	12740	12740	0
237	20240711	171600	49803780	12740	12740	12740	12740	0
238	20240711	171500	49803780	12740	12740	12740	12740	0
239	20240711	171400	49803780	12740	12740	12740	12740	0
240	20240711	171300	49803780	12740	12740	12740	12740	0
241	20240711	171200	49803780	12740	12740	12740	12740	0
242	20240711	171100	49803780	12740	12740	12740	12740	159
243	20240711	171000	49803780	12740	12740	12740	12740	0
244	20240711	170900	49803780	12740	12740	12740	12740	0
245	20240711	170800	49803780	12740	12740	12740	12740	0
246	20240711	170700	49803780	12740	12740	12740	12740	0
247	20240711	170600	49803780	12740	12740	12740	12740	0
248	20240711	170500	49803780	12740	12740	12740	12740	0
249	20240711	170400	49803780	12740	12740	12740	12740	0
250	20240711	170300	49803780	12740	12740	12740	12740	0
251	20240711	170200	49803780	12740	12740	12740	12740	0
252	20240711	170100	49803780	12740	12740	12740	12740	0
253	20240711	170000	49803780	12740	12740	12740	12740	0
254	20240711	165900	49803780	12740	12740	12740	12740	0
255	20240711	165800	49803780	12740	12740	12740	12740	0
256	20240711	165700	49803780	12740	12740	12740	12740	0
257	20240711	165600	49803780	12740	12740	12740	12740	0
258	20240711	165500	49803780	12740	12740	12740	12740	0
259	20240711	165400	49803780	12740	12740	12740	12740	0
260	20240711	165300	49803780	12740	12740	12740	12740	0
261	20240711	165200	49803780	12740	12740	12740	12740	0
262	20240711	165100	49803780	12740	12740	12740	12740	0
263	20240711	165000	49803780	12740	12740	12740	12740	0
264	20240711	164900	49803780	12740	12740	12740	12740	0
265	20240711	164800	49803780	12740	12740	12740	12740	0
266	20240711	164700	49803780	12740	12740	12740	12740	0
267	20240711	164600	49803780	12740	12740	12740	12740	0
268	20240711	164500	49803780	12740	12740	12740	12740	0
269	20240711	164400	49803780	12740	12740	12740	12740	0
270	20240711	164300	49803780	12740	12740	12740	12740	0
271	20240711	164200	49803780	12740	12740	12740	12740	0
272	20240711	164100	49803780	12740	12740	12740	12740	159
273	20240711	164000	49803780	12740	12740	12740	12740	0
274	20240711	163900	49803780	12740	12740	12740	12740	0
275	20240711	163800	49803780	12740	12740	12740	12740	0
276	20240711	163700	49803780	12740	12740	12740	12740	0
277	20240711	163600	49803780	12740	12740	12740	12740	0
278	20240711	163500	49803780	12740	12740	12740	12740	0
279	20240711	163400	49803780	12740	12740	12740	12740	0
280	20240711	163300	49803780	12740	12740	12740	12740	0
281	20240711	163200	49803780	12740	12740	12740	12740	0
282	20240711	163100	49803780	12740	12740	12740	12740	0
283	20240711	163000	49803780	12740	12740	12740	12740	0
284	20240711	162900	49803780	12740	12740	12740	12740	0
285	20240711	162800	49803780	12740	12740	12740	12740	0
286	20240711	162700	49803780	12740	12740	12740	12740	0
287	20240711	162600	49803780	12740	12740	12740	12740	0
288	20240711	162500	49803780	12740	12740	12740	12740	0
289	20240711	162400	49803780	12740	12740	12740	12740	0
290	20240711	162300	49803780	12740	12740	12740	12740	0
291	20240711	162200	49803780	12740	12740	12740	12740	0
292	20240711	162100	49803780	12740	12740	12740	12740	0
293	20240711	162000	49803780	12740	12740	12740	12740	0
294	20240711	161900	49803780	12740	12740	12740	12740	0
295	20240711	161800	49803780	12740	12740	12740	12740	0
296	20240711	161700	49803780	12740	12740	12740	12740	0
297	20240711	161600	49803780	12740	12740	12740	12740	0
298	20240711	161500	49803780	12740	12740	12740	12740	0
299	20240711	161400	49803780	12740	12740	12740	12740	0
300	20240711	161300	49803780	12740	12740	12740	12740	0
301	20240711	161200	49803780	12740	12740	12740	12740	0
302	20240711	161100	49803780	12740	12740	12740	12740	159
303	20240711	161000	49803780	12740	12740	12740	12740	0
304	20240711	160900	49803780	12740	12740	12740	12740	0
305	20240711	160800	49803780	12740	12740	12740	12740	0
306	20240711	160700	49803780	12740	12740	12740	12740	0
307	20240711	160600	49803780	12740	12740	12740	12740	0
308	20240711	160500	49803780	12740	12740	12740	12740	0
309	20240711	160400	49803780	12740	12740	12740	12740	0
310	20240711	160300	49803780	12740	12740	12740	12740	0
311	20240711	160200	49803780	12740	12740	12740	12740	0
312	20240711	160100	49803780	12740	12740	12740	12740	0
313	20240711	160000	49803780	12740	12740	12740	12740	0
314	20240711	155900	49803780	12740	12740	12740	12740	0
315	20240711	155800	49803780	12740	12740	12740	12740	0
316	20240711	155700	49803780	12740	12740	12740	12740	0
317	20240711	155600	49803780	12740	12740	12740	12740	0
318	20240711	155500	49803780	12740	12740	12740	12740	0
319	20240711	155400	49803780	12740	12740	12740	12740	0
320	20240711	155300	49803780	12740	12740	12740	12740	0
321	20240711	155200	49803780	12740	12740	12740	12740	0
322	20240711	155100	49803780	12740	12740	12740	12740	0
323	20240711	155000	49803780	12740	12740	12740	12740	0
324	20240711	154900	49803780	12740	12740	12740	12740	0
325	20240711	154800	49803780	12740	12740	12740	12740	0
326	20240711	154700	49803780	12740	12740	12740	12740	0
327	20240711	154600	49803780	12740	12740	12740	12740	0
328	20240711	154500	49803780	12740	12740	12740	12740	0
329	20240711	154400	49803780	12740	12740	12740	12740	0
330	20240711	154300	49803780	12740	12740	12740	12740	0
331	20240711	154200	49803780	12740	12740	12740	12740	0
332	20240711	154100	49803780	12740	12740	12740	12740	159
333	20240711	154000	49803780	12740	12740	12740	12740	0
334	20240711	153900	49803780	12740	12740	12740	12740	0
335	20240711	153800	49803780	12740	12740	12740	12740	0
336	20240711	153700	49803780	12740	12740	12740	12740	0
337	20240711	153600	49803780	12740	12740	12740	12740	0
338	20240711	153500	49803780	12740	12740	12740	12740	0
339	20240711	153400	49803780	12740	12740	12740	12740	0
340	20240711	153300	49803780	12740	12740	12740	12740	0
341	20240711	153200	49803780	12740	12740	12740	12740	0
342	20240711	153100	49803780	12740	12740	12740	12740	0
343	20240711	153000	49803780	12740	12740	12740	12740	159
344	20240711	152900	47778120	12750	12750	12750	12750	0
345	20240711	152800	47778120	12750	12750	12750	12750	0
346	20240711	152700	47778120	12750	12750	12750	12750	0
347	20240711	152600	47778120	12750	12750	12750	12750	0
348	20240711	152500	47778120	12750	12750	12750	12750	0
349	20240711	152400	47778120	12750	12750	12750	12750	0
350	20240711	152300	47778120	12750	12750	12750	12750	0
351	20240711	152200	47778120	12750	12750	12750	12750	0
352	20240711	152100	47778120	12750	12750	12750	12750	0
353	20240711	152000	47778120	12750	12750	12750	12750	0
354	20240711	151900	47778120	12750	12750	12750	12750	0
355	20240711	151800	47778120	12750	12750	12750	12750	0
356	20240711	151700	47778120	12750	12750	12750	12750	0
357	20240711	151600	47778120	12750	12750	12750	12750	0
358	20240711	151500	47778120	12750	12750	12750	12750	0
359	20240711	151400	47778120	12750	12750	12750	12750	0
360	20240711	151300	47778120	12750	12750	12750	12750	0
361	20240711	151200	47778120	12750	12750	12750	12750	0
362	20240711	151100	47778120	12750	12750	12750	12750	10
363	20240711	151000	47650620	12760	12760	12760	12760	0
364	20240711	150900	47650620	12760	12760	12760	12760	0
365	20240711	150800	47650620	12760	12760	12760	12760	0
366	20240711	150700	47650620	12760	12760	12760	12760	0
367	20240711	150600	47650620	12760	12760	12760	12760	0
368	20240711	150500	47650620	12760	12760	12760	12760	0
369	20240711	150400	47650620	12760	12760	12760	12760	0
370	20240711	150300	47650620	12760	12760	12760	12760	10
371	20240711	150200	47523020	12740	12740	12740	12740	0
372	20240711	150100	47523020	12740	12740	12740	12740	0
373	20240711	150000	47523020	12740	12740	12740	12740	150
374	20240711	145900	45612020	12760	12760	12760	12760	0
375	20240711	145800	45612020	12760	12760	12760	12760	0
376	20240711	145700	45612020	12760	12760	12760	12760	0
377	20240711	145600	45612020	12760	12760	12760	12760	0
378	20240711	145500	45612020	12760	12760	12760	12760	0
379	20240711	145400	45612020	12760	12760	12760	12760	0
380	20240711	145300	45612020	12760	12760	12760	12760	0
381	20240711	145200	45612020	12760	12760	12760	12760	0
382	20240711	145100	45612020	12760	12760	12760	12760	1
383	20240711	145000	45599260	12750	12750	12750	12750	0
384	20240711	144900	45599260	12750	12750	12750	12750	0
385	20240711	144800	45599260	12750	12750	12750	12750	0
386	20240711	144700	45599260	12750	12750	12750	12750	0
387	20240711	144600	45599260	12750	12750	12750	12750	0
388	20240711	144500	45599260	12750	12750	12750	12750	0
389	20240711	144400	45599260	12750	12750	12750	12750	0
390	20240711	144300	45599260	12750	12750	12750	12750	10
391	20240711	144200	45471760	12740	12740	12740	12740	0
392	20240711	144100	45471760	12740	12740	12740	12740	3
393	20240711	144000	45433540	12750	12750	12750	12750	0
394	20240711	143900	45433540	12750	12750	12750	12750	0
395	20240711	143800	45433540	12750	12750	12750	12750	0
396	20240711	143700	45433540	12750	12750	12750	12750	0
397	20240711	143600	45433540	12750	12750	12750	12750	0
398	20240711	143500	45433540	12750	12750	12750	12750	0
399	20240711	143400	45433540	12750	12750	12750	12750	0
400	20240711	143300	45433540	12750	12750	12750	12750	0
401	20240711	143200	45433540	12750	12750	12750	12750	1
402	20240711	143100	45420790	12740	12740	12740	12740	0
403	20240711	143000	45420790	12740	12740	12740	12740	0
404	20240711	142900	45420790	12740	12740	12740	12740	0
405	20240711	142800	45420790	12740	12740	12740	12740	0
406	20240711	142700	45420790	12740	12740	12740	12740	0
407	20240711	142600	45420790	12740	12740	12740	12740	0
408	20240711	142500	45420790	12740	12740	12740	12740	0
409	20240711	142400	45420790	12740	12740	12740	12740	0
410	20240711	142300	45420790	12740	12740	12740	12740	0
411	20240711	142200	45420790	12740	12740	12740	12740	0
412	20240711	142100	45420790	12740	12740	12740	12740	0
413	20240711	142000	45420790	12740	12740	12740	12740	0
414	20240711	141900	45420790	12740	12740	12740	12740	0
415	20240711	141800	45420790	12740	12740	12740	12740	0
416	20240711	141700	45420790	12740	12740	12740	12740	0
417	20240711	141600	45420790	12740	12740	12740	12740	0
418	20240711	141500	45420790	12740	12740	12740	12740	0
419	20240711	141400	45420790	12740	12740	12740	12740	0
420	20240711	141300	45420790	12740	12740	12740	12740	0
421	20240711	141200	45420790	12740	12740	12740	12740	0
422	20240711	141100	45420790	12740	12740	12740	12740	0
423	20240711	141000	45420790	12740	12720	12740	12720	256
424	20240711	140900	42160190	12740	12740	12740	12740	0
425	20240711	140800	42160190	12740	12740	12740	12740	0
426	20240711	140700	42160190	12740	12740	12740	12740	0
427	20240711	140600	42160190	12740	12740	12740	12740	0
428	20240711	140500	42160190	12740	12740	12740	12740	0
429	20240711	140400	42160190	12740	12740	12740	12740	0
430	20240711	140300	42160190	12740	12740	12740	12740	0
431	20240711	140200	42160190	12740	12740	12740	12740	0
432	20240711	140100	42160190	12740	12740	12740	12740	0
433	20240711	140000	42160190	12740	12740	12740	12740	0
434	20240711	135900	42160190	12740	12740	12740	12740	0
435	20240711	135800	42160190	12740	12740	12740	12740	0
436	20240711	135700	42160190	12740	12740	12740	12740	0
437	20240711	135600	42160190	12740	12740	12740	12740	0
438	20240711	135500	42160190	12740	12740	12740	12740	0
439	20240711	135400	42160190	12740	12740	12740	12740	0
440	20240711	135300	42160190	12740	12740	12740	12740	0
441	20240711	135200	42160190	12740	12740	12740	12740	0
442	20240711	135100	42160190	12740	12740	12740	12740	0
443	20240711	135000	42160190	12740	12740	12740	12740	0
444	20240711	134900	42160190	12740	12740	12740	12740	0
445	20240711	134800	42160190	12740	12740	12740	12740	0
446	20240711	134700	42160190	12740	12740	12740	12740	0
447	20240711	134600	42160190	12740	12740	12740	12740	0
448	20240711	134500	42160190	12740	12740	12740	12740	0
449	20240711	134400	42160190	12740	12740	12740	12740	0
450	20240711	134300	42160190	12740	12740	12740	12740	0
451	20240711	134200	42160190	12740	12740	12740	12740	0
452	20240711	134100	42160190	12740	12740	12740	12740	0
453	20240711	134000	42160190	12740	12740	12740	12740	0
454	20240711	133900	42160190	12740	12740	12740	12740	0
455	20240711	133800	42160190	12740	12740	12740	12740	0
456	20240711	133700	42160190	12740	12740	12740	12740	0
457	20240711	133600	42160190	12740	12740	12740	12740	0
458	20240711	133500	42160190	12740	12740	12740	12740	0
459	20240711	133400	42160190	12740	12740	12740	12740	0
460	20240711	133300	42160190	12740	12740	12740	12740	0
461	20240711	133200	42160190	12740	12740	12740	12740	1
462	20240711	133100	42147450	12650	12650	12650	12650	0
463	20240711	133000	42147450	12650	12650	12650	12650	0
464	20240711	132900	42147450	12650	12650	12650	12650	0
465	20240711	132800	42147450	12650	12650	12650	12650	0
466	20240711	132700	42147450	12650	12650	12650	12650	95
467	20240711	132600	40945700	12740	12740	12740	12740	0
468	20240711	132500	40945700	12740	12740	12740	12740	0
469	20240711	132400	40945700	12740	12740	12740	12740	0
470	20240711	132300	40945700	12740	12740	12740	12740	0
471	20240711	132200	40945700	12740	12740	12740	12740	0
472	20240711	132100	40945700	12740	12740	12740	12740	0
473	20240711	132000	40945700	12740	12740	12740	12740	0
474	20240711	131900	40945700	12740	12740	12740	12740	0
475	20240711	131800	40945700	12740	12740	12740	12740	0
476	20240711	131700	40945700	12740	12740	12740	12740	0
477	20240711	131600	40945700	12740	12740	12740	12740	0
478	20240711	131500	40945700	12740	12740	12740	12740	0
479	20240711	131400	40945700	12740	12740	12740	12740	0
480	20240711	131300	40945700	12740	12740	12740	12740	0
481	20240711	131200	40945700	12740	12740	12740	12740	0
482	20240711	131100	40945700	12740	12740	12740	12740	0
483	20240711	131000	40945700	12740	12740	12740	12740	0
484	20240711	130900	40945700	12740	12740	12740	12740	0
485	20240711	130800	40945700	12740	12740	12740	12740	0
486	20240711	130700	40945700	12740	12740	12740	12740	0
487	20240711	130600	40945700	12740	12740	12740	12740	0
488	20240711	130500	40945700	12740	12740	12740	12740	0
489	20240711	130400	40945700	12740	12740	12740	12740	0
490	20240711	130300	40945700	12740	12740	12740	12740	0
491	20240711	130200	40945700	12740	12740	12740	12740	0
492	20240711	130100	40945700	12740	12740	12740	12740	0
493	20240711	130000	40945700	12740	12740	12740	12740	0
494	20240711	125900	40945700	12740	12740	12740	12740	0
495	20240711	125800	40945700	12740	12740	12740	12740	0
496	20240711	125700	40945700	12740	12740	12740	12740	0
497	20240711	125600	40945700	12740	12740	12740	12740	0
498	20240711	125500	40945700	12740	12740	12740	12740	0
499	20240711	125400	40945700	12740	12740	12740	12740	0
500	20240711	125300	40945700	12740	12740	12740	12740	0
501	20240711	125200	40945700	12740	12740	12740	12740	0
502	20240711	125100	40945700	12740	12740	12740	12740	0
503	20240711	125000	40945700	12740	12740	12740	12740	0
504	20240711	124900	40945700	12740	12740	12740	12740	0
505	20240711	124800	40945700	12740	12740	12740	12740	0
506	20240711	124700	40945700	12740	12740	12740	12740	0
507	20240711	124600	40945700	12740	12740	12740	12740	0
508	20240711	124500	40945700	12740	12740	12740	12740	0
509	20240711	124400	40945700	12740	12740	12740	12740	0
510	20240711	124300	40945700	12740	12740	12740	12740	0
511	20240711	124200	40945700	12740	12740	12740	12740	0
512	20240711	124100	40945700	12740	12740	12740	12740	0
513	20240711	124000	40945700	12740	12740	12740	12740	0
514	20240711	123900	40945700	12740	12740	12740	12740	0
515	20240711	123800	40945700	12740	12740	12740	12740	0
516	20240711	123700	40945700	12740	12740	12740	12740	0
517	20240711	123600	40945700	12740	12740	12740	12740	0
518	20240711	123500	40945700	12740	12740	12740	12740	0
519	20240711	123400	40945700	12740	12740	12740	12740	0
520	20240711	123300	40945700	12740	12740	12740	12740	0
521	20240711	123200	40945700	12740	12740	12740	12740	0
522	20240711	123100	40945700	12740	12740	12740	12740	0
523	20240711	123000	40945700	12740	12740	12740	12740	0
524	20240711	122900	40945700	12740	12740	12740	12740	0
525	20240711	122800	40945700	12740	12740	12740	12740	0
526	20240711	122700	40945700	12740	12740	12740	12740	1
527	20240711	122600	40932960	12650	12650	12650	12650	0
528	20240711	122500	40932960	12650	12650	12650	12650	0
529	20240711	122400	40932960	12650	12650	12650	12650	0
530	20240711	122300	40932960	12650	12650	12650	12650	0
531	20240711	122200	40932960	12650	12650	12650	12650	0
532	20240711	122100	40932960	12650	12650	12650	12650	0
533	20240711	122000	40932960	12650	12650	12650	12650	0
534	20240711	121900	40932960	12650	12650	12650	12650	0
535	20240711	121800	40932960	12650	12650	12650	12650	0
536	20240711	121700	40932960	12650	12650	12650	12650	0
537	20240711	121600	40932960	12650	12650	12650	12650	0
538	20240711	121500	40932960	12650	12650	12650	12650	0
539	20240711	121400	40932960	12650	12650	12650	12650	0
540	20240711	121300	40932960	12650	12650	12650	12650	0
541	20240711	121200	40932960	12650	12650	12650	12650	0
542	20240711	121100	40932960	12650	12650	12650	12650	0
543	20240711	121000	40932960	12650	12650	12650	12650	0
544	20240711	120900	40932960	12650	12650	12650	12650	0
545	20240711	120800	40932960	12650	12650	12650	12650	0
546	20240711	120700	40932960	12650	12650	12650	12650	0
547	20240711	120600	40932960	12650	12650	12650	12650	0
548	20240711	120500	40932960	12650	12650	12650	12650	0
549	20240711	120400	40932960	12650	12650	12650	12650	0
550	20240711	120300	40932960	12650	12650	12650	12650	0
551	20240711	120200	40932960	12650	12650	12650	12650	0
552	20240711	120100	40932960	12650	12650	12650	12650	0
553	20240711	120000	40932960	12650	12650	12650	12650	0
554	20240711	115900	40932960	12650	12650	12650	12650	0
555	20240711	115800	40932960	12650	12650	12650	12650	0
556	20240711	115700	40932960	12650	12650	12650	12650	0
557	20240711	115600	40932960	12650	12650	12650	12650	0
558	20240711	115500	40932960	12650	12650	12650	12650	0
559	20240711	115400	40932960	12650	12650	12650	12650	0
560	20240711	115300	40932960	12650	12650	12650	12650	61
561	20240711	115200	40161310	12650	12650	12650	12650	0
562	20240711	115100	40161310	12650	12650	12650	12650	13
563	20240711	115000	39996860	12650	12650	12650	12650	29
564	20240711	114900	39630010	12650	12650	12650	12650	28
565	20240711	114800	39275810	12650	12650	12650	12650	0
566	20240711	114700	39275810	12650	12650	12650	12650	0
567	20240711	114600	39275810	12650	12650	12650	12650	0
568	20240711	114500	39275810	12650	12650	12650	12650	0
569	20240711	114400	39275810	12650	12650	12650	12650	0
570	20240711	114300	39275810	12650	12650	12650	12650	0
571	20240711	114200	39275810	12650	12650	12650	12650	0
572	20240711	114100	39275810	12650	12650	12650	12650	0
573	20240711	114000	39275810	12650	12650	12650	12650	0
574	20240711	113900	39275810	12650	12650	12650	12650	0
575	20240711	113800	39275810	12650	12650	12650	12650	0
576	20240711	113700	39275810	12650	12650	12650	12650	0
577	20240711	113600	39275810	12650	12650	12650	12650	5
578	20240711	113500	39212560	12650	12650	12650	12650	100
579	20240711	113400	37947560	12650	12650	12650	12650	0
580	20240711	113300	37947560	12650	12650	12650	12650	0
581	20240711	113200	37947560	12650	12650	12650	12650	0
582	20240711	113100	37947560	12650	12650	12650	12650	0
583	20240711	113000	37947560	12650	12650	12650	12650	0
584	20240711	112900	37947560	12650	12650	12650	12650	0
585	20240711	112800	37947560	12650	12650	12650	12650	5
586	20240711	112700	37884310	12650	12650	12650	12650	5
587	20240711	112600	37821060	12650	12650	12650	12650	5
588	20240711	112500	37757810	12650	12690	12690	12650	105
589	20240711	112400	36427940	12700	12700	12700	12700	0
590	20240711	112300	36427940	12700	12700	12700	12700	2
591	20240711	112200	36402540	12700	12700	12700	12700	0
592	20240711	112100	36402540	12700	12700	12700	12700	0
593	20240711	112000	36402540	12700	12700	12700	12700	6
594	20240711	111900	36326340	12700	12700	12700	12700	0
595	20240711	111800	36326340	12700	12700	12700	12700	0
596	20240711	111700	36326340	12700	12700	12700	12700	0
597	20240711	111600	36326340	12700	12700	12700	12700	6
598	20240711	111500	36250140	12700	12700	12700	12700	0
599	20240711	111400	36250140	12700	12700	12700	12700	0
600	20240711	111300	36250140	12700	12700	12700	12700	6
601	20240711	111200	36173940	12710	12710	12710	12710	0
602	20240711	111100	36173940	12710	12710	12710	12710	0
603	20240711	111000	36173940	12710	12710	12710	12710	3
604	20240711	110900	36135810	12810	12810	12810	12810	0
605	20240711	110800	36135810	12810	12810	12810	12810	0
606	20240711	110700	36135810	12810	12810	12810	12810	1
607	20240711	110600	36123000	12710	12710	12710	12710	7
608	20240711	110500	36034030	12710	12720	12720	12710	7
609	20240711	110400	35945010	12720	12830	12830	12720	8
610	20240711	110300	35843120	12820	12790	12820	12790	1000
611	20240711	110200	23024620	12800	12800	12800	12800	1
612	20240711	110100	23011820	12810	12810	12810	12810	0
613	20240711	110000	23011820	12810	12810	12810	12810	0
614	20240711	105900	23011820	12810	12730	12810	12730	9
615	20240711	105800	22897170	12730	12740	12740	12730	6
616	20240711	105700	22820750	12740	12750	12750	12740	8
617	20240711	105600	22718810	12750	12770	12770	12750	138
618	20240711	105500	20957810	12780	12780	12780	12780	1
619	20240711	105400	20945030	12780	12780	12780	12780	0
620	20240711	105300	20945030	12780	12780	12780	12780	0
621	20240711	105200	20945030	12780	12780	12780	12780	9
622	20240711	105100	20830010	12850	12850	12850	12850	0
623	20240711	105000	20830010	12850	12850	12850	12850	0
624	20240711	104900	20830010	12850	12850	12850	12850	1
625	20240711	104800	20817160	12790	12790	12790	12790	0
626	20240711	104700	20817160	12790	12790	12790	12790	9
627	20240711	104600	20702050	12790	12790	12790	12790	0
628	20240711	104500	20702050	12790	12790	12790	12790	0
629	20240711	104400	20702050	12790	12790	12790	12790	0
630	20240711	104300	20702050	12790	12790	12790	12790	10
631	20240711	104200	20574150	12790	12790	12790	12790	0
632	20240711	104100	20574150	12790	12790	12790	12790	0
633	20240711	104000	20574150	12790	12790	12790	12790	11
634	20240711	103900	20433460	12860	12860	12860	12860	0
635	20240711	103800	20433460	12860	12860	12860	12860	0
636	20240711	103700	20433460	12860	12790	12860	12790	12
637	20240711	103600	20279910	12800	12800	12800	12800	0
638	20240711	103500	20279910	12800	12800	12800	12800	0
639	20240711	103400	20279910	12800	12800	12800	12800	8
640	20240711	103300	20177510	12890	12890	12890	12890	0
641	20240711	103200	20177510	12890	12890	12890	12890	0
642	20240711	103100	20177510	12890	12890	12890	12890	1
643	20240711	103000	20164620	12800	12800	12800	12800	12
644	20240711	102900	20011020	12890	12890	12890	12890	0
645	20240711	102800	20011020	12890	12890	12890	12890	0
646	20240711	102700	20011020	12890	12890	12890	12890	1
647	20240711	102600	19998130	12810	12810	12810	12810	2
648	20240711	102500	19972510	12890	12890	12890	12890	0
649	20240711	102400	19972510	12890	12890	12890	12890	0
650	20240711	102300	19972510	12890	12890	12890	12890	1
651	20240711	102200	19959620	12890	12890	12890	12890	1
652	20240711	102100	19946730	12810	12810	12810	12810	0
653	20240711	102000	19946730	12810	12810	12810	12810	3
654	20240711	101900	19908300	12890	12890	12890	12890	0
655	20240711	101800	19908300	12890	12890	12890	12890	0
656	20240711	101700	19908300	12890	12890	12890	12890	1
657	20240711	101600	19895410	12810	12810	12810	12810	7
658	20240711	101500	19805740	12890	12890	12890	12890	0
659	20240711	101400	19805740	12890	12890	12890	12890	0
660	20240711	101300	19805740	12890	12890	12890	12890	0
661	20240711	101200	19805740	12890	12890	12890	12890	0
662	20240711	101100	19805740	12890	12890	12890	12890	0
663	20240711	101000	19805740	12890	12890	12890	12890	0
664	20240711	100900	19805740	12890	12890	12890	12890	1
665	20240711	100800	19792850	12820	12820	12820	12820	3
666	20240711	100700	19754390	12890	12890	12890	12890	0
667	20240711	100600	19754390	12890	12890	12890	12890	0
668	20240711	100500	19754390	12890	12890	12890	12890	0
669	20240711	100400	19754390	12890	12890	12890	12890	0
670	20240711	100300	19754390	12890	12890	12890	12890	0
671	20240711	100200	19754390	12890	12890	12890	12890	0
672	20240711	100100	19754390	12890	12890	12890	12890	0
673	20240711	100000	19754390	12890	12890	12890	12890	0
674	20240711	095900	19754390	12890	12890	12890	12890	1
675	20240711	095800	19741500	12820	12820	12820	12820	9
676	20240711	095700	19626120	12820	12820	12820	12820	0
677	20240711	095600	19626120	12820	12820	12820	12820	0
678	20240711	095500	19626120	12820	12820	12820	12820	9
679	20240711	095400	19510740	12830	12830	12830	12830	0
680	20240711	095300	19510740	12830	12830	12830	12830	0
681	20240711	095200	19510740	12830	12830	12830	12830	0
682	20240711	095100	19510740	12830	12830	12830	12830	2
683	20240711	095000	19485080	12830	12830	12830	12830	0
684	20240711	094900	19485080	12830	12830	12830	12830	0
685	20240711	094800	19485080	12830	12830	12830	12830	9
686	20240711	094700	19369610	12830	12830	12830	12830	0
687	20240711	094600	19369610	12830	12830	12830	12830	0
688	20240711	094500	19369610	12830	12830	12830	12830	1
689	20240711	094400	19356780	12830	12830	12830	12830	9
690	20240711	094300	19241310	12900	12900	12900	12900	0
691	20240711	094200	19241310	12900	12900	12900	12900	0
692	20240711	094100	19241310	12900	12900	12900	12900	1
693	20240711	094000	19228410	12830	12830	12830	12830	9
694	20240711	093900	19112940	12840	12840	12840	12840	13
695	20240711	093800	18946020	12840	12870	12870	12840	28
696	20240711	093700	18586170	12870	12870	12870	12870	9
697	20240711	093600	18470340	12880	12880	12880	12880	0
698	20240711	093500	18470340	12880	12880	12880	12880	0
699	20240711	093400	18470340	12880	12880	12880	12880	1
700	20240711	093300	18457460	13000	13000	13000	13000	0
701	20240711	093200	18457460	13000	13000	13000	13000	0
702	20240711	093100	18457460	13000	12970	13000	12970	66
703	20240711	093000	17599850	12800	12810	12810	12800	100
704	20240711	092900	16319840	12990	12830	12990	12800	380
705	20240711	092800	11423470	12940	12940	12940	12940	100
706	20240711	092700	10129470	12940	12870	12940	12870	101
707	20240711	092600	8826170	12860	12860	12860	12860	0
708	20240711	092500	8826170	12860	12860	12860	12860	0
709	20240711	092400	8826170	12860	12860	12860	12860	10
710	20240711	092300	8697570	12860	12850	12860	12850	100
711	20240711	092200	7411670	12860	12770	12860	12770	100
712	20240711	092100	6129870	12770	12770	12770	12770	0
713	20240711	092000	6129870	12770	12770	12770	12770	0
714	20240711	091900	6129870	12770	12770	12770	12770	1
715	20240711	091800	6117100	12680	12680	12680	12680	75
716	20240711	091700	5166100	12680	12680	12680	12680	10
717	20240711	091600	5039300	12680	12680	12680	12680	11
718	20240711	091500	4899820	12680	12680	12680	12680	54
719	20240711	091400	4215100	12680	12690	12690	12680	100
720	20240711	091300	2946400	12700	12700	12700	12700	150
721	20240711	091200	1041400	12700	12700	12700	12700	0
722	20240711	091100	1041400	12700	12700	12700	12700	0
723	20240711	091000	1041400	12700	12700	12700	12700	0
724	20240711	090900	1041400	12700	12700	12700	12700	0
725	20240711	090800	1041400	12700	12700	12700	12700	0
726	20240711	090700	1041400	12700	12700	12700	12700	0
727	20240711	090600	1041400	12700	12700	12700	12700	60
728	20240711	090500	279400	12700	12700	12700	12700	0
729	20240711	090400	279400	12700	12700	12700	12700	0
730	20240711	090300	279400	12700	12700	12700	12700	22
731	20240711	090200	0	12660	12660	12660	12660	0
732	20240711	090100	0	12660	12660	12660	12660	0
733	20240711	090000	0	12660	12660	12660	12660	0