KissMeData/337840/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	212700	47913600	12390	12390	12390	12390	12
3	20240711	212600	47913600	12390	12390	12390	12390	0
4	20240711	212500	47913600	12390	12390	12390	12390	0
5	20240711	212400	47913600	12390	12390	12390	12390	0
6	20240711	212300	47913600	12390	12390	12390	12390	0
7	20240711	212200	47913600	12390	12390	12390	12390	0
8	20240711	212100	47913600	12390	12390	12390	12390	0
9	20240711	212000	47913600	12390	12390	12390	12390	0
10	20240711	211900	47913600	12390	12390	12390	12390	0
11	20240711	211800	47913600	12390	12390	12390	12390	0
12	20240711	211700	47913600	12390	12390	12390	12390	0
13	20240711	211600	47913600	12390	12390	12390	12390	0
14	20240711	211500	47913600	12390	12390	12390	12390	0
15	20240711	211400	47913600	12390	12390	12390	12390	0
16	20240711	211300	47913600	12390	12390	12390	12390	0
17	20240711	211200	47913600	12390	12390	12390	12390	0
18	20240711	211100	47913600	12390	12390	12390	12390	0
19	20240711	211000	47913600	12390	12390	12390	12390	0
20	20240711	210900	47913600	12390	12390	12390	12390	0
21	20240711	210800	47913600	12390	12390	12390	12390	0
22	20240711	210700	47913600	12390	12390	12390	12390	0
23	20240711	210600	47913600	12390	12390	12390	12390	0
24	20240711	210500	47913600	12390	12390	12390	12390	0
25	20240711	210400	47913600	12390	12390	12390	12390	0
26	20240711	210300	47913600	12390	12390	12390	12390	0
27	20240711	210200	47913600	12390	12390	12390	12390	0
28	20240711	210100	47913600	12390	12390	12390	12390	0
29	20240711	210000	47913600	12390	12390	12390	12390	0
30	20240711	205900	47913600	12390	12390	12390	12390	0
31	20240711	205800	47913600	12390	12390	12390	12390	0
32	20240711	205700	47913600	12390	12390	12390	12390	12
33	20240711	205600	47913600	12390	12390	12390	12390	0
34	20240711	205500	47913600	12390	12390	12390	12390	0
35	20240711	205400	47913600	12390	12390	12390	12390	0
36	20240711	205300	47913600	12390	12390	12390	12390	0
37	20240711	205200	47913600	12390	12390	12390	12390	0
38	20240711	205100	47913600	12390	12390	12390	12390	0
39	20240711	205000	47913600	12390	12390	12390	12390	0
40	20240711	204900	47913600	12390	12390	12390	12390	0
41	20240711	204800	47913600	12390	12390	12390	12390	0
42	20240711	204700	47913600	12390	12390	12390	12390	0
43	20240711	204600	47913600	12390	12390	12390	12390	0
44	20240711	204500	47913600	12390	12390	12390	12390	0
45	20240711	204400	47913600	12390	12390	12390	12390	0
46	20240711	204300	47913600	12390	12390	12390	12390	0
47	20240711	204200	47913600	12390	12390	12390	12390	0
48	20240711	204100	47913600	12390	12390	12390	12390	0
49	20240711	204000	47913600	12390	12390	12390	12390	0
50	20240711	203900	47913600	12390	12390	12390	12390	0
51	20240711	203800	47913600	12390	12390	12390	12390	0
52	20240711	203700	47913600	12390	12390	12390	12390	0
53	20240711	203600	47913600	12390	12390	12390	12390	0
54	20240711	203500	47913600	12390	12390	12390	12390	0
55	20240711	203400	47913600	12390	12390	12390	12390	0
56	20240711	203300	47913600	12390	12390	12390	12390	0
57	20240711	203200	47913600	12390	12390	12390	12390	0
58	20240711	203100	47913600	12390	12390	12390	12390	0
59	20240711	203000	47913600	12390	12390	12390	12390	0
60	20240711	202900	47913600	12390	12390	12390	12390	0
61	20240711	202800	47913600	12390	12390	12390	12390	0
62	20240711	202700	47913600	12390	12390	12390	12390	12
63	20240711	202600	47913600	12390	12390	12390	12390	0
64	20240711	202500	47913600	12390	12390	12390	12390	0
65	20240711	202400	47913600	12390	12390	12390	12390	0
66	20240711	202300	47913600	12390	12390	12390	12390	0
67	20240711	202200	47913600	12390	12390	12390	12390	0
68	20240711	202100	47913600	12390	12390	12390	12390	0
69	20240711	202000	47913600	12390	12390	12390	12390	0
70	20240711	201900	47913600	12390	12390	12390	12390	0
71	20240711	201800	47913600	12390	12390	12390	12390	0
72	20240711	201700	47913600	12390	12390	12390	12390	0
73	20240711	201600	47913600	12390	12390	12390	12390	0
74	20240711	201500	47913600	12390	12390	12390	12390	0
75	20240711	201400	47913600	12390	12390	12390	12390	0
76	20240711	201300	47913600	12390	12390	12390	12390	0
77	20240711	201200	47913600	12390	12390	12390	12390	0
78	20240711	201100	47913600	12390	12390	12390	12390	0
79	20240711	201000	47913600	12390	12390	12390	12390	0
80	20240711	200900	47913600	12390	12390	12390	12390	0
81	20240711	200800	47913600	12390	12390	12390	12390	0
82	20240711	200700	47913600	12390	12390	12390	12390	0
83	20240711	200600	47913600	12390	12390	12390	12390	0
84	20240711	200500	47913600	12390	12390	12390	12390	0
85	20240711	200400	47913600	12390	12390	12390	12390	0
86	20240711	200300	47913600	12390	12390	12390	12390	0
87	20240711	200200	47913600	12390	12390	12390	12390	0
88	20240711	200100	47913600	12390	12390	12390	12390	0
89	20240711	200000	47913600	12390	12390	12390	12390	0
90	20240711	195900	47913600	12390	12390	12390	12390	0
91	20240711	195800	47913600	12390	12390	12390	12390	0
92	20240711	195700	47913600	12390	12390	12390	12390	12
93	20240711	195600	47913600	12390	12390	12390	12390	0
94	20240711	195500	47913600	12390	12390	12390	12390	0
95	20240711	195400	47913600	12390	12390	12390	12390	0
96	20240711	195300	47913600	12390	12390	12390	12390	0
97	20240711	195200	47913600	12390	12390	12390	12390	0
98	20240711	195100	47913600	12390	12390	12390	12390	0
99	20240711	195000	47913600	12390	12390	12390	12390	0
100	20240711	194900	47913600	12390	12390	12390	12390	0
101	20240711	194800	47913600	12390	12390	12390	12390	0
102	20240711	194700	47913600	12390	12390	12390	12390	0
103	20240711	194600	47913600	12390	12390	12390	12390	0
104	20240711	194500	47913600	12390	12390	12390	12390	0
105	20240711	194400	47913600	12390	12390	12390	12390	0
106	20240711	194300	47913600	12390	12390	12390	12390	0
107	20240711	194200	47913600	12390	12390	12390	12390	0
108	20240711	194100	47913600	12390	12390	12390	12390	0
109	20240711	194000	47913600	12390	12390	12390	12390	0
110	20240711	193900	47913600	12390	12390	12390	12390	0
111	20240711	193800	47913600	12390	12390	12390	12390	0
112	20240711	193700	47913600	12390	12390	12390	12390	0
113	20240711	193600	47913600	12390	12390	12390	12390	0
114	20240711	193500	47913600	12390	12390	12390	12390	0
115	20240711	193400	47913600	12390	12390	12390	12390	0
116	20240711	193300	47913600	12390	12390	12390	12390	0
117	20240711	193200	47913600	12390	12390	12390	12390	0
118	20240711	193100	47913600	12390	12390	12390	12390	0
119	20240711	193000	47913600	12390	12390	12390	12390	0
120	20240711	192900	47913600	12390	12390	12390	12390	0
121	20240711	192800	47913600	12390	12390	12390	12390	0
122	20240711	192700	47913600	12390	12390	12390	12390	12
123	20240711	192600	47913600	12390	12390	12390	12390	0
124	20240711	192500	47913600	12390	12390	12390	12390	0
125	20240711	192400	47913600	12390	12390	12390	12390	0
126	20240711	192300	47913600	12390	12390	12390	12390	0
127	20240711	192200	47913600	12390	12390	12390	12390	0
128	20240711	192100	47913600	12390	12390	12390	12390	0
129	20240711	192000	47913600	12390	12390	12390	12390	0
130	20240711	191900	47913600	12390	12390	12390	12390	0
131	20240711	191800	47913600	12390	12390	12390	12390	0
132	20240711	191700	47913600	12390	12390	12390	12390	0
133	20240711	191600	47913600	12390	12390	12390	12390	0
134	20240711	191500	47913600	12390	12390	12390	12390	0
135	20240711	191400	47913600	12390	12390	12390	12390	0
136	20240711	191300	47913600	12390	12390	12390	12390	0
137	20240711	191200	47913600	12390	12390	12390	12390	0
138	20240711	191100	47913600	12390	12390	12390	12390	0
139	20240711	191000	47913600	12390	12390	12390	12390	0
140	20240711	190900	47913600	12390	12390	12390	12390	0
141	20240711	190800	47913600	12390	12390	12390	12390	0
142	20240711	190700	47913600	12390	12390	12390	12390	0
143	20240711	190600	47913600	12390	12390	12390	12390	0
144	20240711	190500	47913600	12390	12390	12390	12390	0
145	20240711	190400	47913600	12390	12390	12390	12390	0
146	20240711	190300	47913600	12390	12390	12390	12390	0
147	20240711	190200	47913600	12390	12390	12390	12390	0
148	20240711	190100	47913600	12390	12390	12390	12390	0
149	20240711	190000	47913600	12390	12390	12390	12390	0
150	20240711	185900	47913600	12390	12390	12390	12390	0
151	20240711	185800	47913600	12390	12390	12390	12390	0
152	20240711	185700	47913600	12390	12390	12390	12390	12
153	20240711	185600	47913600	12390	12390	12390	12390	0
154	20240711	185500	47913600	12390	12390	12390	12390	0
155	20240711	185400	47913600	12390	12390	12390	12390	0
156	20240711	185300	47913600	12390	12390	12390	12390	0
157	20240711	185200	47913600	12390	12390	12390	12390	0
158	20240711	185100	47913600	12390	12390	12390	12390	0
159	20240711	185000	47913600	12390	12390	12390	12390	0
160	20240711	184900	47913600	12390	12390	12390	12390	0
161	20240711	184800	47913600	12390	12390	12390	12390	0
162	20240711	184700	47913600	12390	12390	12390	12390	0
163	20240711	184600	47913600	12390	12390	12390	12390	0
164	20240711	184500	47913600	12390	12390	12390	12390	0
165	20240711	184400	47913600	12390	12390	12390	12390	0
166	20240711	184300	47913600	12390	12390	12390	12390	0
167	20240711	184200	47913600	12390	12390	12390	12390	0
168	20240711	184100	47913600	12390	12390	12390	12390	0
169	20240711	184000	47913600	12390	12390	12390	12390	0
170	20240711	183900	47913600	12390	12390	12390	12390	0
171	20240711	183800	47913600	12390	12390	12390	12390	0
172	20240711	183700	47913600	12390	12390	12390	12390	0
173	20240711	183600	47913600	12390	12390	12390	12390	0
174	20240711	183500	47913600	12390	12390	12390	12390	0
175	20240711	183400	47913600	12390	12390	12390	12390	0
176	20240711	183300	47913600	12390	12390	12390	12390	0
177	20240711	183200	47913600	12390	12390	12390	12390	0
178	20240711	183100	47913600	12390	12390	12390	12390	0
179	20240711	183000	47913600	12390	12390	12390	12390	0
180	20240711	182900	47913600	12390	12390	12390	12390	0
181	20240711	182800	47913600	12390	12390	12390	12390	0
182	20240711	182700	47913600	12390	12390	12390	12390	12
183	20240711	182600	47913600	12390	12390	12390	12390	0
184	20240711	182500	47913600	12390	12390	12390	12390	0
185	20240711	182400	47913600	12390	12390	12390	12390	0
186	20240711	182300	47913600	12390	12390	12390	12390	0
187	20240711	182200	47913600	12390	12390	12390	12390	0
188	20240711	182100	47913600	12390	12390	12390	12390	0
189	20240711	182000	47913600	12390	12390	12390	12390	0
190	20240711	181900	47913600	12390	12390	12390	12390	0
191	20240711	181800	47913600	12390	12390	12390	12390	0
192	20240711	181700	47913600	12390	12390	12390	12390	0
193	20240711	181600	47913600	12390	12390	12390	12390	0
194	20240711	181500	47913600	12390	12390	12390	12390	0
195	20240711	181400	47913600	12390	12390	12390	12390	0
196	20240711	181300	47913600	12390	12390	12390	12390	0
197	20240711	181200	47913600	12390	12390	12390	12390	0
198	20240711	181100	47913600	12390	12390	12390	12390	0
199	20240711	181000	47913600	12390	12390	12390	12390	0
200	20240711	180900	47913600	12390	12390	12390	12390	0
201	20240711	180800	47913600	12390	12390	12390	12390	0
202	20240711	180700	47913600	12390	12390	12390	12390	0
203	20240711	180600	47913600	12390	12390	12390	12390	0
204	20240711	180500	47913600	12390	12390	12390	12390	0
205	20240711	180400	47913600	12390	12390	12390	12390	0
206	20240711	180300	47913600	12390	12390	12390	12390	0
207	20240711	180200	47913600	12390	12390	12390	12390	0
208	20240711	180100	47913600	12390	12390	12390	12390	0
209	20240711	180000	47913600	12390	12390	12390	12390	0
210	20240711	175900	47913600	12390	12390	12390	12390	0
211	20240711	175800	47913600	12390	12390	12390	12390	0
212	20240711	175700	47913600	12390	12390	12390	12390	12
213	20240711	175600	47913600	12390	12390	12390	12390	0
214	20240711	175500	47913600	12390	12390	12390	12390	0
215	20240711	175400	47913600	12390	12390	12390	12390	0
216	20240711	175300	47913600	12390	12390	12390	12390	0
217	20240711	175200	47913600	12390	12390	12390	12390	0
218	20240711	175100	47913600	12390	12390	12390	12390	0
219	20240711	175000	47913600	12390	12390	12390	12390	0
220	20240711	174900	47913600	12390	12390	12390	12390	0
221	20240711	174800	47913600	12390	12390	12390	12390	0
222	20240711	174700	47913600	12390	12390	12390	12390	0
223	20240711	174600	47913600	12390	12390	12390	12390	0
224	20240711	174500	47913600	12390	12390	12390	12390	0
225	20240711	174400	47913600	12390	12390	12390	12390	0
226	20240711	174300	47913600	12390	12390	12390	12390	0
227	20240711	174200	47913600	12390	12390	12390	12390	0
228	20240711	174100	47913600	12390	12390	12390	12390	0
229	20240711	174000	47913600	12390	12390	12390	12390	0
230	20240711	173900	47913600	12390	12390	12390	12390	0
231	20240711	173800	47913600	12390	12390	12390	12390	0
232	20240711	173700	47913600	12390	12390	12390	12390	0
233	20240711	173600	47913600	12390	12390	12390	12390	0
234	20240711	173500	47913600	12390	12390	12390	12390	0
235	20240711	173400	47913600	12390	12390	12390	12390	0
236	20240711	173300	47913600	12390	12390	12390	12390	0
237	20240711	173200	47913600	12390	12390	12390	12390	0
238	20240711	173100	47913600	12390	12390	12390	12390	0
239	20240711	173000	47913600	12390	12390	12390	12390	0
240	20240711	172900	47913600	12390	12390	12390	12390	0
241	20240711	172800	47913600	12390	12390	12390	12390	0
242	20240711	172700	47913600	12390	12390	12390	12390	12
243	20240711	172600	47913600	12390	12390	12390	12390	0
244	20240711	172500	47913600	12390	12390	12390	12390	0
245	20240711	172400	47913600	12390	12390	12390	12390	0
246	20240711	172300	47913600	12390	12390	12390	12390	0
247	20240711	172200	47913600	12390	12390	12390	12390	0
248	20240711	172100	47913600	12390	12390	12390	12390	0
249	20240711	172000	47913600	12390	12390	12390	12390	0
250	20240711	171900	47913600	12390	12390	12390	12390	0
251	20240711	171800	47913600	12390	12390	12390	12390	0
252	20240711	171700	47913600	12390	12390	12390	12390	0
253	20240711	171600	47913600	12390	12390	12390	12390	0
254	20240711	171500	47913600	12390	12390	12390	12390	0
255	20240711	171400	47913600	12390	12390	12390	12390	0
256	20240711	171300	47913600	12390	12390	12390	12390	0
257	20240711	171200	47913600	12390	12390	12390	12390	0
258	20240711	171100	47913600	12390	12390	12390	12390	0
259	20240711	171000	47913600	12390	12390	12390	12390	0
260	20240711	170900	47913600	12390	12390	12390	12390	0
261	20240711	170800	47913600	12390	12390	12390	12390	0
262	20240711	170700	47913600	12390	12390	12390	12390	0
263	20240711	170600	47913600	12390	12390	12390	12390	0
264	20240711	170500	47913600	12390	12390	12390	12390	0
265	20240711	170400	47913600	12390	12390	12390	12390	0
266	20240711	170300	47913600	12390	12390	12390	12390	0
267	20240711	170200	47913600	12390	12390	12390	12390	0
268	20240711	170100	47913600	12390	12390	12390	12390	0
269	20240711	170000	47913600	12390	12390	12390	12390	0
270	20240711	165900	47913600	12390	12390	12390	12390	0
271	20240711	165800	47913600	12390	12390	12390	12390	0
272	20240711	165700	47913600	12390	12390	12390	12390	12
273	20240711	165600	47913600	12390	12390	12390	12390	0
274	20240711	165500	47913600	12390	12390	12390	12390	0
275	20240711	165400	47913600	12390	12390	12390	12390	0
276	20240711	165300	47913600	12390	12390	12390	12390	0
277	20240711	165200	47913600	12390	12390	12390	12390	0
278	20240711	165100	47913600	12390	12390	12390	12390	0
279	20240711	165000	47913600	12390	12390	12390	12390	0
280	20240711	164900	47913600	12390	12390	12390	12390	0
281	20240711	164800	47913600	12390	12390	12390	12390	0
282	20240711	164700	47913600	12390	12390	12390	12390	0
283	20240711	164600	47913600	12390	12390	12390	12390	0
284	20240711	164500	47913600	12390	12390	12390	12390	0
285	20240711	164400	47913600	12390	12390	12390	12390	0
286	20240711	164300	47913600	12390	12390	12390	12390	0
287	20240711	164200	47913600	12390	12390	12390	12390	0
288	20240711	164100	47913600	12390	12390	12390	12390	0
289	20240711	164000	47913600	12390	12390	12390	12390	0
290	20240711	163900	47913600	12390	12390	12390	12390	0
291	20240711	163800	47913600	12390	12390	12390	12390	0
292	20240711	163700	47913600	12390	12390	12390	12390	0
293	20240711	163600	47913600	12390	12390	12390	12390	0
294	20240711	163500	47913600	12390	12390	12390	12390	0
295	20240711	163400	47913600	12390	12390	12390	12390	0
296	20240711	163300	47913600	12390	12390	12390	12390	0
297	20240711	163200	47913600	12390	12390	12390	12390	0
298	20240711	163100	47913600	12390	12390	12390	12390	0
299	20240711	163000	47913600	12390	12390	12390	12390	0
300	20240711	162900	47913600	12390	12390	12390	12390	0
301	20240711	162800	47913600	12390	12390	12390	12390	0
302	20240711	162700	47913600	12390	12390	12390	12390	12
303	20240711	162600	47913600	12390	12390	12390	12390	0
304	20240711	162500	47913600	12390	12390	12390	12390	0
305	20240711	162400	47913600	12390	12390	12390	12390	0
306	20240711	162300	47913600	12390	12390	12390	12390	0
307	20240711	162200	47913600	12390	12390	12390	12390	0
308	20240711	162100	47913600	12390	12390	12390	12390	0
309	20240711	162000	47913600	12390	12390	12390	12390	0
310	20240711	161900	47913600	12390	12390	12390	12390	0
311	20240711	161800	47913600	12390	12390	12390	12390	0
312	20240711	161700	47913600	12390	12390	12390	12390	0
313	20240711	161600	47913600	12390	12390	12390	12390	0
314	20240711	161500	47913600	12390	12390	12390	12390	0
315	20240711	161400	47913600	12390	12390	12390	12390	0
316	20240711	161300	47913600	12390	12390	12390	12390	0
317	20240711	161200	47913600	12390	12390	12390	12390	0
318	20240711	161100	47913600	12390	12390	12390	12390	0
319	20240711	161000	47913600	12390	12390	12390	12390	0
320	20240711	160900	47913600	12390	12390	12390	12390	0
321	20240711	160800	47913600	12390	12390	12390	12390	0
322	20240711	160700	47913600	12390	12390	12390	12390	0
323	20240711	160600	47913600	12390	12390	12390	12390	0
324	20240711	160500	47913600	12390	12390	12390	12390	0
325	20240711	160400	47913600	12390	12390	12390	12390	0
326	20240711	160300	47913600	12390	12390	12390	12390	0
327	20240711	160200	47913600	12390	12390	12390	12390	0
328	20240711	160100	47913600	12390	12390	12390	12390	0
329	20240711	160000	47913600	12390	12390	12390	12390	0
330	20240711	155900	47913600	12390	12390	12390	12390	0
331	20240711	155800	47913600	12390	12390	12390	12390	0
332	20240711	155700	47913600	12390	12390	12390	12390	12
333	20240711	155600	47913600	12390	12390	12390	12390	0
334	20240711	155500	47913600	12390	12390	12390	12390	0
335	20240711	155400	47913600	12390	12390	12390	12390	0
336	20240711	155300	47913600	12390	12390	12390	12390	0
337	20240711	155200	47913600	12390	12390	12390	12390	0
338	20240711	155100	47913600	12390	12390	12390	12390	0
339	20240711	155000	47913600	12390	12390	12390	12390	0
340	20240711	154900	47913600	12390	12390	12390	12390	0
341	20240711	154800	47913600	12390	12390	12390	12390	0
342	20240711	154700	47913600	12390	12390	12390	12390	0
343	20240711	154600	47913600	12390	12390	12390	12390	0
344	20240711	154500	47913600	12390	12390	12390	12390	0
345	20240711	154400	47913600	12390	12390	12390	12390	0
346	20240711	154300	47913600	12390	12390	12390	12390	0
347	20240711	154200	47913600	12390	12390	12390	12390	0
348	20240711	154100	47913600	12390	12390	12390	12390	0
349	20240711	154000	47913600	12390	12390	12390	12390	0
350	20240711	153900	47913600	12390	12390	12390	12390	0
351	20240711	153800	47913600	12390	12390	12390	12390	0
352	20240711	153700	47913600	12390	12390	12390	12390	0
353	20240711	153600	47913600	12390	12390	12390	12390	0
354	20240711	153500	47913600	12390	12390	12390	12390	0
355	20240711	153400	47913600	12390	12390	12390	12390	0
356	20240711	153300	47913600	12390	12390	12390	12390	0
357	20240711	153200	47913600	12390	12390	12390	12390	0
358	20240711	153100	47913600	12390	12390	12390	12390	0
359	20240711	153000	47913600	12390	12390	12390	12390	12
360	20240711	152900	47764920	12390	12390	12390	12390	0
361	20240711	152800	47764920	12390	12390	12390	12390	0
362	20240711	152700	47764920	12390	12390	12390	12390	0
363	20240711	152600	47764920	12390	12390	12390	12390	0
364	20240711	152500	47764920	12390	12390	12390	12390	0
365	20240711	152400	47764920	12390	12390	12390	12390	0
366	20240711	152300	47764920	12390	12390	12390	12390	0
367	20240711	152200	47764920	12390	12390	12390	12390	0
368	20240711	152100	47764920	12390	12390	12390	12390	0
369	20240711	152000	47764920	12390	12390	12390	12390	0
370	20240711	151900	47764920	12390	12390	12390	12390	0
371	20240711	151800	47764920	12390	12390	12390	12390	0
372	20240711	151700	47764920	12390	12390	12390	12390	0
373	20240711	151600	47764920	12390	12390	12390	12390	0
374	20240711	151500	47764920	12390	12390	12390	12390	0
375	20240711	151400	47764920	12390	12390	12390	12390	0
376	20240711	151300	47764920	12390	12390	12390	12390	0
377	20240711	151200	47764920	12390	12390	12390	12390	0
378	20240711	151100	47764920	12390	12390	12390	12390	0
379	20240711	151000	47764920	12390	12390	12390	12390	0
380	20240711	150900	47764920	12390	12390	12390	12390	0
381	20240711	150800	47764920	12390	12390	12390	12390	0
382	20240711	150700	47764920	12390	12390	12390	12390	0
383	20240711	150600	47764920	12390	12390	12390	12390	0
384	20240711	150500	47764920	12390	12390	12390	12390	0
385	20240711	150400	47764920	12390	12390	12390	12390	0
386	20240711	150300	47764920	12390	12390	12390	12390	0
387	20240711	150200	47764920	12390	12390	12390	12390	0
388	20240711	150100	47764920	12390	12390	12390	12390	0
389	20240711	150000	47764920	12390	12390	12390	12390	0
390	20240711	145900	47764920	12390	12390	12390	12390	1
391	20240711	145800	47752530	12270	12270	12270	12270	0
392	20240711	145700	47752530	12270	12280	12280	12270	110
393	20240711	145600	46402630	12410	12410	12410	12410	0
394	20240711	145500	46402630	12410	12410	12410	12410	0
395	20240711	145400	46402630	12410	12410	12410	12410	0
396	20240711	145300	46402630	12410	12410	12410	12410	0
397	20240711	145200	46402630	12410	12410	12410	12410	0
398	20240711	145100	46402630	12410	12280	12410	12280	19
399	20240711	145000	46169180	12410	12410	12410	12410	0
400	20240711	144900	46169180	12410	12410	12410	12410	0
401	20240711	144800	46169180	12410	12410	12410	12410	0
402	20240711	144700	46169180	12410	12410	12410	12410	0
403	20240711	144600	46169180	12410	12410	12410	12410	0
404	20240711	144500	46169180	12410	12410	12410	12410	0
405	20240711	144400	46169180	12410	12410	12410	12410	0
406	20240711	144300	46169180	12410	12410	12410	12410	0
407	20240711	144200	46169180	12410	12410	12410	12410	0
408	20240711	144100	46169180	12410	12410	12410	12410	0
409	20240711	144000	46169180	12410	12410	12410	12410	0
410	20240711	143900	46169180	12410	12410	12410	12410	0
411	20240711	143800	46169180	12410	12410	12410	12410	0
412	20240711	143700	46169180	12410	12410	12410	12410	0
413	20240711	143600	46169180	12410	12410	12410	12410	0
414	20240711	143500	46169180	12410	12410	12410	12410	0
415	20240711	143400	46169180	12410	12410	12410	12410	0
416	20240711	143300	46169180	12410	12410	12410	12410	0
417	20240711	143200	46169180	12410	12290	12410	12290	262
418	20240711	143100	42949080	12290	12290	12290	12290	100
419	20240711	143000	41720080	12290	12290	12290	12290	39
420	20240711	142900	41240770	12420	12420	12420	12420	0
421	20240711	142800	41240770	12420	12420	12420	12420	0
422	20240711	142700	41240770	12420	12420	12420	12420	0
423	20240711	142600	41240770	12420	12420	12420	12420	0
424	20240711	142500	41240770	12420	12420	12420	12420	0
425	20240711	142400	41240770	12420	12420	12420	12420	0
426	20240711	142300	41240770	12420	12420	12420	12420	0
427	20240711	142200	41240770	12420	12420	12420	12420	0
428	20240711	142100	41240770	12420	12420	12420	12420	0
429	20240711	142000	41240770	12420	12420	12420	12420	0
430	20240711	141900	41240770	12420	12420	12420	12420	0
431	20240711	141800	41240770	12420	12420	12420	12420	0
432	20240711	141700	41240770	12420	12420	12420	12420	0
433	20240711	141600	41240770	12420	12420	12420	12420	0
434	20240711	141500	41240770	12420	12420	12420	12420	0
435	20240711	141400	41240770	12420	12420	12420	12420	0
436	20240711	141300	41240770	12420	12420	12420	12420	0
437	20240711	141200	41240770	12420	12420	12420	12420	0
438	20240711	141100	41240770	12420	12420	12420	12420	0
439	20240711	141000	41240770	12420	12420	12420	12420	0
440	20240711	140900	41240770	12420	12420	12420	12420	0
441	20240711	140800	41240770	12420	12420	12420	12420	0
442	20240711	140700	41240770	12420	12420	12420	12420	0
443	20240711	140600	41240770	12420	12420	12420	12420	0
444	20240711	140500	41240770	12420	12420	12420	12420	0
445	20240711	140400	41240770	12420	12420	12420	12420	0
446	20240711	140300	41240770	12420	12420	12420	12420	0
447	20240711	140200	41240770	12420	12420	12420	12420	0
448	20240711	140100	41240770	12420	12420	12420	12420	0
449	20240711	140000	41240770	12420	12420	12420	12420	0
450	20240711	135900	41240770	12420	12420	12420	12420	0
451	20240711	135800	41240770	12420	12420	12420	12420	0
452	20240711	135700	41240770	12420	12420	12420	12420	0
453	20240711	135600	41240770	12420	12420	12420	12420	0
454	20240711	135500	41240770	12420	12420	12420	12420	0
455	20240711	135400	41240770	12420	12420	12420	12420	0
456	20240711	135300	41240770	12420	12420	12420	12420	0
457	20240711	135200	41240770	12420	12420	12420	12420	0
458	20240711	135100	41240770	12420	12420	12420	12420	0
459	20240711	135000	41240770	12420	12420	12420	12420	0
460	20240711	134900	41240770	12420	12420	12420	12420	0
461	20240711	134800	41240770	12420	12420	12420	12420	0
462	20240711	134700	41240770	12420	12420	12420	12420	0
463	20240711	134600	41240770	12420	12420	12420	12420	0
464	20240711	134500	41240770	12420	12420	12420	12420	0
465	20240711	134400	41240770	12420	12420	12420	12420	0
466	20240711	134300	41240770	12420	12420	12420	12420	0
467	20240711	134200	41240770	12420	12420	12420	12420	0
468	20240711	134100	41240770	12420	12420	12420	12420	0
469	20240711	134000	41240770	12420	12420	12420	12420	0
470	20240711	133900	41240770	12420	12420	12420	12420	0
471	20240711	133800	41240770	12420	12420	12420	12420	0
472	20240711	133700	41240770	12420	12420	12420	12420	0
473	20240711	133600	41240770	12420	12420	12420	12420	0
474	20240711	133500	41240770	12420	12420	12420	12420	0
475	20240711	133400	41240770	12420	12420	12420	12420	0
476	20240711	133300	41240770	12420	12420	12420	12420	0
477	20240711	133200	41240770	12420	12420	12420	12420	0
478	20240711	133100	41240770	12420	12420	12420	12420	0
479	20240711	133000	41240770	12420	12420	12420	12420	0
480	20240711	132900	41240770	12420	12420	12420	12420	0
481	20240711	132800	41240770	12420	12420	12420	12420	0
482	20240711	132700	41240770	12420	12420	12420	12420	0
483	20240711	132600	41240770	12420	12420	12420	12420	0
484	20240711	132500	41240770	12420	12420	12420	12420	0
485	20240711	132400	41240770	12420	12420	12420	12420	0
486	20240711	132300	41240770	12420	12420	12420	12420	0
487	20240711	132200	41240770	12420	12420	12420	12420	0
488	20240711	132100	41240770	12420	12420	12420	12420	0
489	20240711	132000	41240770	12420	12420	12420	12420	0
490	20240711	131900	41240770	12420	12420	12420	12420	0
491	20240711	131800	41240770	12420	12420	12420	12420	0
492	20240711	131700	41240770	12420	12420	12420	12420	0
493	20240711	131600	41240770	12420	12420	12420	12420	0
494	20240711	131500	41240770	12420	12420	12420	12420	0
495	20240711	131400	41240770	12420	12420	12420	12420	0
496	20240711	131300	41240770	12420	12420	12420	12420	0
497	20240711	131200	41240770	12420	12420	12420	12420	0
498	20240711	131100	41240770	12420	12420	12420	12420	0
499	20240711	131000	41240770	12420	12420	12420	12420	0
500	20240711	130900	41240770	12420	12420	12420	12420	0
501	20240711	130800	41240770	12420	12420	12420	12420	0
502	20240711	130700	41240770	12420	12420	12420	12420	0
503	20240711	130600	41240770	12420	12420	12420	12420	0
504	20240711	130500	41240770	12420	12420	12420	12420	0
505	20240711	130400	41240770	12420	12420	12420	12420	0
506	20240711	130300	41240770	12420	12420	12420	12420	0
507	20240711	130200	41240770	12420	12420	12420	12420	0
508	20240711	130100	41240770	12420	12420	12420	12420	0
509	20240711	130000	41240770	12420	12420	12420	12420	0
510	20240711	125900	41240770	12420	12420	12420	12420	0
511	20240711	125800	41240770	12420	12420	12420	12420	0
512	20240711	125700	41240770	12420	12420	12420	12420	0
513	20240711	125600	41240770	12420	12420	12420	12420	0
514	20240711	125500	41240770	12420	12420	12420	12420	0
515	20240711	125400	41240770	12420	12420	12420	12420	0
516	20240711	125300	41240770	12420	12420	12420	12420	0
517	20240711	125200	41240770	12420	12420	12420	12420	0
518	20240711	125100	41240770	12420	12420	12420	12420	1
519	20240711	125000	41228350	12420	12420	12420	12420	0
520	20240711	124900	41228350	12420	12420	12420	12420	0
521	20240711	124800	41228350	12420	12420	12420	12420	0
522	20240711	124700	41228350	12420	12420	12420	12420	0
523	20240711	124600	41228350	12420	12420	12420	12420	0
524	20240711	124500	41228350	12420	12420	12420	12420	0
525	20240711	124400	41228350	12420	12420	12420	12420	0
526	20240711	124300	41228350	12420	12420	12420	12420	0
527	20240711	124200	41228350	12420	12420	12420	12420	9
528	20240711	124100	41116570	12430	12430	12430	12430	0
529	20240711	124000	41116570	12430	12430	12430	12430	0
530	20240711	123900	41116570	12430	12430	12430	12430	0
531	20240711	123800	41116570	12430	12430	12430	12430	0
532	20240711	123700	41116570	12430	12430	12430	12430	0
533	20240711	123600	41116570	12430	12430	12430	12430	0
534	20240711	123500	41116570	12430	12430	12430	12430	0
535	20240711	123400	41116570	12430	12430	12430	12430	0
536	20240711	123300	41116570	12430	12430	12430	12430	0
537	20240711	123200	41116570	12430	12430	12430	12430	0
538	20240711	123100	41116570	12430	12430	12430	12430	0
539	20240711	123000	41116570	12430	12430	12430	12430	0
540	20240711	122900	41116570	12430	12430	12430	12430	0
541	20240711	122800	41116570	12430	12430	12430	12430	0
542	20240711	122700	41116570	12430	12430	12430	12430	0
543	20240711	122600	41116570	12430	12430	12430	12430	0
544	20240711	122500	41116570	12430	12430	12430	12430	0
545	20240711	122400	41116570	12430	12430	12430	12430	0
546	20240711	122300	41116570	12430	12430	12430	12430	0
547	20240711	122200	41116570	12430	12430	12430	12430	0
548	20240711	122100	41116570	12430	12430	12430	12430	0
549	20240711	122000	41116570	12430	12430	12430	12430	0
550	20240711	121900	41116570	12430	12430	12430	12430	0
551	20240711	121800	41116570	12430	12430	12430	12430	0
552	20240711	121700	41116570	12430	12430	12430	12430	0
553	20240711	121600	41116570	12430	12430	12430	12430	0
554	20240711	121500	41116570	12430	12430	12430	12430	0
555	20240711	121400	41116570	12430	12430	12430	12430	0
556	20240711	121300	41116570	12430	12430	12430	12430	0
557	20240711	121200	41116570	12430	12430	12430	12430	0
558	20240711	121100	41116570	12430	12430	12430	12430	0
559	20240711	121000	41116570	12430	12430	12430	12430	0
560	20240711	120900	41116570	12430	12430	12430	12430	0
561	20240711	120800	41116570	12430	12430	12430	12430	0
562	20240711	120700	41116570	12430	12430	12430	12430	0
563	20240711	120600	41116570	12430	12430	12430	12430	0
564	20240711	120500	41116570	12430	12430	12430	12430	1
565	20240711	120400	41104140	12290	12290	12290	12290	0
566	20240711	120300	41104140	12290	12290	12290	12290	0
567	20240711	120200	41104140	12290	12290	12290	12290	0
568	20240711	120100	41104140	12290	12290	12290	12290	0
569	20240711	120000	41104140	12290	12290	12290	12290	1
570	20240711	115900	41091850	12430	12430	12430	12430	1
571	20240711	115800	41079420	12470	12470	12470	12470	606
572	20240711	115700	33522600	12470	12470	12470	12470	0
573	20240711	115600	33522600	12470	12470	12470	12470	597
574	20240711	115500	26078010	12470	12470	12470	12470	0
575	20240711	115400	26078010	12470	12470	12470	12470	25
576	20240711	115300	25766260	12470	12470	12470	12470	0
577	20240711	115200	25766260	12470	12470	12470	12470	0
578	20240711	115100	25766260	12470	12470	12470	12470	0
579	20240711	115000	25766260	12470	12470	12470	12470	0
580	20240711	114900	25766260	12470	12470	12470	12470	0
581	20240711	114800	25766260	12470	12470	12470	12470	0
582	20240711	114700	25766260	12470	12470	12470	12470	0
583	20240711	114600	25766260	12470	12470	12470	12470	0
584	20240711	114500	25766260	12470	12470	12470	12470	0
585	20240711	114400	25766260	12470	12470	12470	12470	0
586	20240711	114300	25766260	12470	12470	12470	12470	0
587	20240711	114200	25766260	12470	12470	12470	12470	0
588	20240711	114100	25766260	12470	12470	12470	12470	0
589	20240711	114000	25766260	12470	12470	12470	12470	1840
590	20240711	113900	2821460	12470	12470	12470	12470	0
591	20240711	113800	2821460	12470	12470	12470	12470	0
592	20240711	113700	2821460	12470	12470	12470	12470	0
593	20240711	113600	2821460	12470	12470	12470	12470	0
594	20240711	113500	2821460	12470	12470	12470	12470	0
595	20240711	113400	2821460	12470	12470	12470	12470	0
596	20240711	113300	2821460	12470	12470	12470	12470	0
597	20240711	113200	2821460	12470	12470	12470	12470	0
598	20240711	113100	2821460	12470	12470	12470	12470	8
599	20240711	113000	2721700	12480	12480	12480	12480	0
600	20240711	112900	2721700	12480	12480	12480	12480	0
601	20240711	112800	2721700	12480	12480	12480	12480	0
602	20240711	112700	2721700	12480	12480	12480	12480	0
603	20240711	112600	2721700	12480	12480	12480	12480	1
604	20240711	112500	2709220	12260	12260	12260	12260	0
605	20240711	112400	2709220	12260	12260	12260	12260	0
606	20240711	112300	2709220	12260	12270	12270	12260	10
607	20240711	112200	2586570	12300	12300	12300	12300	0
608	20240711	112100	2586570	12300	12300	12300	12300	0
609	20240711	112000	2586570	12300	12300	12300	12300	0
610	20240711	111900	2586570	12300	12300	12300	12300	0
611	20240711	111800	2586570	12300	12300	12300	12300	0
612	20240711	111700	2586570	12300	12300	12300	12300	0
613	20240711	111600	2586570	12300	12300	12300	12300	0
614	20240711	111500	2586570	12300	12300	12300	12300	17
615	20240711	111400	2377470	12300	12300	12300	12300	0
616	20240711	111300	2377470	12300	12340	12340	12300	150
617	20240711	111200	529160	12500	12500	12500	12500	0
618	20240711	111100	529160	12500	12500	12500	12500	0
619	20240711	111000	529160	12500	12500	12500	12500	0
620	20240711	110900	529160	12500	12510	12510	12500	26
621	20240711	110800	204050	12510	12510	12510	12510	0
622	20240711	110700	204050	12510	12510	12510	12510	0
623	20240711	110600	204050	12510	12510	12510	12510	9
624	20240711	110500	91460	13490	13490	13490	13490	0
625	20240711	110400	91460	13490	13490	13490	13490	0
626	20240711	110300	91460	13490	13490	13490	13490	0
627	20240711	110200	91460	13490	13490	13490	13490	0
628	20240711	110100	91460	13490	13490	13490	13490	0
629	20240711	110000	91460	13490	13490	13490	13490	0
630	20240711	105900	91460	13490	13490	13490	13490	0
631	20240711	105800	91460	13490	13490	13490	13490	0
632	20240711	105700	91460	13490	13490	13490	13490	0
633	20240711	105600	91460	13490	13490	13490	13490	0
634	20240711	105500	91460	13490	13490	13490	13490	0
635	20240711	105400	91460	13490	13490	13490	13490	0
636	20240711	105300	91460	13490	13490	13490	13490	0
637	20240711	105200	91460	13490	13490	13490	13490	0
638	20240711	105100	91460	13490	13490	13490	13490	0
639	20240711	105000	91460	13490	13490	13490	13490	0
640	20240711	104900	91460	13490	13490	13490	13490	0
641	20240711	104800	91460	13490	13490	13490	13490	0
642	20240711	104700	91460	13490	13490	13490	13490	0
643	20240711	104600	91460	13490	13490	13490	13490	0
644	20240711	104500	91460	13490	13490	13490	13490	0
645	20240711	104400	91460	13490	13490	13490	13490	0
646	20240711	104300	91460	13490	13490	13490	13490	0
647	20240711	104200	91460	13490	13490	13490	13490	0
648	20240711	104100	91460	13490	13490	13490	13490	0
649	20240711	104000	91460	13490	13490	13490	13490	0
650	20240711	103900	91460	13490	13490	13490	13490	0
651	20240711	103800	91460	13490	13490	13490	13490	0
652	20240711	103700	91460	13490	13490	13490	13490	0
653	20240711	103600	91460	13490	13490	13490	13490	0
654	20240711	103500	91460	13490	13490	13490	13490	0
655	20240711	103400	91460	13490	13490	13490	13490	0
656	20240711	103300	91460	13490	13490	13490	13490	0
657	20240711	103200	91460	13490	13490	13490	13490	0
658	20240711	103100	91460	13490	13490	13490	13490	0
659	20240711	103000	91460	13490	13490	13490	13490	0
660	20240711	102900	91460	13490	13490	13490	13490	0
661	20240711	102800	91460	13490	13490	13490	13490	0
662	20240711	102700	91460	13490	13490	13490	13490	0
663	20240711	102600	91460	13490	13490	13490	13490	0
664	20240711	102500	91460	13490	13490	13490	13490	0
665	20240711	102400	91460	13490	13490	13490	13490	0
666	20240711	102300	91460	13490	13490	13490	13490	0
667	20240711	102200	91460	13490	13490	13490	13490	0
668	20240711	102100	91460	13490	13490	13490	13490	0
669	20240711	102000	91460	13490	13490	13490	13490	0
670	20240711	101900	91460	13490	13490	13490	13490	0
671	20240711	101800	91460	13490	13490	13490	13490	0
672	20240711	101700	91460	13490	13490	13490	13490	0
673	20240711	101600	91460	13490	13490	13490	13490	0
674	20240711	101500	91460	13490	13490	13490	13490	0
675	20240711	101400	91460	13490	13490	13490	13490	0
676	20240711	101300	91460	13490	13490	13490	13490	0
677	20240711	101200	91460	13490	13490	13490	13490	0
678	20240711	101100	91460	13490	13490	13490	13490	0
679	20240711	101000	91460	13490	13490	13490	13490	0
680	20240711	100900	91460	13490	13490	13490	13490	0
681	20240711	100800	91460	13490	13490	13490	13490	0
682	20240711	100700	91460	13490	13490	13490	13490	0
683	20240711	100600	91460	13490	13490	13490	13490	0
684	20240711	100500	91460	13490	13490	13490	13490	0
685	20240711	100400	91460	13490	13490	13490	13490	0
686	20240711	100300	91460	13490	13490	13490	13490	0
687	20240711	100200	91460	13490	13490	13490	13490	0
688	20240711	100100	91460	13490	13490	13490	13490	0
689	20240711	100000	91460	13490	13490	13490	13490	0
690	20240711	095900	91460	13490	13490	13490	13490	0
691	20240711	095800	91460	13490	13490	13490	13490	0
692	20240711	095700	91460	13490	13490	13490	13490	0
693	20240711	095600	91460	13490	13490	13490	13490	0
694	20240711	095500	91460	13490	13490	13490	13490	0
695	20240711	095400	91460	13490	13490	13490	13490	0
696	20240711	095300	91460	13490	13490	13490	13490	0
697	20240711	095200	91460	13490	13490	13490	13490	0
698	20240711	095100	91460	13490	13490	13490	13490	0
699	20240711	095000	91460	13490	13490	13490	13490	0
700	20240711	094900	91460	13490	13490	13490	13490	0
701	20240711	094800	91460	13490	13490	13490	13490	0
702	20240711	094700	91460	13490	13490	13490	13490	0
703	20240711	094600	91460	13490	13490	13490	13490	0
704	20240711	094500	91460	13490	13490	13490	13490	0
705	20240711	094400	91460	13490	13490	13490	13490	0
706	20240711	094300	91460	13490	13490	13490	13490	0
707	20240711	094200	91460	13490	13490	13490	13490	0
708	20240711	094100	91460	13490	13490	13490	13490	0
709	20240711	094000	91460	13490	13490	13490	13490	0
710	20240711	093900	91460	13490	13490	13490	13490	0
711	20240711	093800	91460	13490	13490	13490	13490	0
712	20240711	093700	91460	13490	13490	13490	13490	0
713	20240711	093600	91460	13490	13490	13490	13490	0
714	20240711	093500	91460	13490	13490	13490	13490	0
715	20240711	093400	91460	13490	13490	13490	13490	0
716	20240711	093300	91460	13490	13490	13490	13490	0
717	20240711	093200	91460	13490	13490	13490	13490	0
718	20240711	093100	91460	13490	13490	13490	13490	0
719	20240711	093000	91460	13490	13490	13490	13490	0
720	20240711	092900	91460	13490	13490	13490	13490	0
721	20240711	092800	91460	13490	13490	13490	13490	0
722	20240711	092700	91460	13490	13490	13490	13490	0
723	20240711	092600	91460	13490	13490	13490	13490	0
724	20240711	092500	91460	13490	13490	13490	13490	0
725	20240711	092400	91460	13490	13490	13490	13490	0
726	20240711	092300	91460	13490	13490	13490	13490	0
727	20240711	092200	91460	13490	13490	13490	13490	0
728	20240711	092100	91460	13490	13490	13490	13490	0
729	20240711	092000	91460	13490	13490	13490	13490	0
730	20240711	091900	91460	13490	13490	13490	13490	0
731	20240711	091800	91460	13490	13490	13490	13490	0
732	20240711	091700	91460	13490	13490	13490	13490	0
733	20240711	091600	91460	13490	13490	13490	13490	0
734	20240711	091500	91460	13490	13490	13490	13490	0
735	20240711	091400	91460	13490	13490	13490	13490	0
736	20240711	091300	91460	13490	13490	13490	13490	0
737	20240711	091200	91460	13490	13490	13490	13490	0
738	20240711	091100	91460	13490	13490	13490	13490	0
739	20240711	091000	91460	13490	13490	13490	13490	0
740	20240711	090900	91460	13490	13490	13490	13490	0
741	20240711	090800	91460	13490	13490	13490	13490	0
742	20240711	090700	91460	13490	13490	13490	13490	0
743	20240711	090600	91460	13490	13490	13490	13490	0
744	20240711	090500	91460	13490	13490	13490	13490	0
745	20240711	090400	91460	13490	13490	13490	13490	0
746	20240711	090300	91460	13490	13490	13490	13490	0
747	20240711	090200	91460	13490	13490	13490	13490	0
748	20240711	090100	91460	13490	13490	13490	13490	0
749	20240711	090000	91460	13490	12970	13490	12970	7