KissMeData/337840/min/candle-20240709.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240709	212700	30567590	12440	12440	12440	12440	2
3	20240709	212600	30567590	12440	12440	12440	12440	0
4	20240709	212500	30567590	12440	12440	12440	12440	0
5	20240709	212400	30567590	12440	12440	12440	12440	0
6	20240709	212300	30567590	12440	12440	12440	12440	0
7	20240709	212200	30567590	12440	12440	12440	12440	0
8	20240709	212100	30567590	12440	12440	12440	12440	0
9	20240709	212000	30567590	12440	12440	12440	12440	0
10	20240709	211900	30567590	12440	12440	12440	12440	0
11	20240709	211800	30567590	12440	12440	12440	12440	0
12	20240709	211700	30567590	12440	12440	12440	12440	0
13	20240709	211600	30567590	12440	12440	12440	12440	0
14	20240709	211500	30567590	12440	12440	12440	12440	0
15	20240709	211400	30567590	12440	12440	12440	12440	0
16	20240709	211300	30567590	12440	12440	12440	12440	0
17	20240709	211200	30567590	12440	12440	12440	12440	0
18	20240709	211100	30567590	12440	12440	12440	12440	0
19	20240709	211000	30567590	12440	12440	12440	12440	0
20	20240709	210900	30567590	12440	12440	12440	12440	0
21	20240709	210800	30567590	12440	12440	12440	12440	0
22	20240709	210700	30567590	12440	12440	12440	12440	0
23	20240709	210600	30567590	12440	12440	12440	12440	0
24	20240709	210500	30567590	12440	12440	12440	12440	0
25	20240709	210400	30567590	12440	12440	12440	12440	0
26	20240709	210300	30567590	12440	12440	12440	12440	0
27	20240709	210200	30567590	12440	12440	12440	12440	0
28	20240709	210100	30567590	12440	12440	12440	12440	0
29	20240709	210000	30567590	12440	12440	12440	12440	0
30	20240709	205900	30567590	12440	12440	12440	12440	0
31	20240709	205800	30567590	12440	12440	12440	12440	0
32	20240709	205700	30567590	12440	12440	12440	12440	2
33	20240709	205600	30567590	12440	12440	12440	12440	0
34	20240709	205500	30567590	12440	12440	12440	12440	0
35	20240709	205400	30567590	12440	12440	12440	12440	0
36	20240709	205300	30567590	12440	12440	12440	12440	0
37	20240709	205200	30567590	12440	12440	12440	12440	0
38	20240709	205100	30567590	12440	12440	12440	12440	0
39	20240709	205000	30567590	12440	12440	12440	12440	0
40	20240709	204900	30567590	12440	12440	12440	12440	0
41	20240709	204800	30567590	12440	12440	12440	12440	0
42	20240709	204700	30567590	12440	12440	12440	12440	0
43	20240709	204600	30567590	12440	12440	12440	12440	0
44	20240709	204500	30567590	12440	12440	12440	12440	0
45	20240709	204400	30567590	12440	12440	12440	12440	0
46	20240709	204300	30567590	12440	12440	12440	12440	0
47	20240709	204200	30567590	12440	12440	12440	12440	0
48	20240709	204100	30567590	12440	12440	12440	12440	0
49	20240709	204000	30567590	12440	12440	12440	12440	0
50	20240709	203900	30567590	12440	12440	12440	12440	0
51	20240709	203800	30567590	12440	12440	12440	12440	0
52	20240709	203700	30567590	12440	12440	12440	12440	0
53	20240709	203600	30567590	12440	12440	12440	12440	0
54	20240709	203500	30567590	12440	12440	12440	12440	0
55	20240709	203400	30567590	12440	12440	12440	12440	0
56	20240709	203300	30567590	12440	12440	12440	12440	0
57	20240709	203200	30567590	12440	12440	12440	12440	0
58	20240709	203100	30567590	12440	12440	12440	12440	0
59	20240709	203000	30567590	12440	12440	12440	12440	0
60	20240709	202900	30567590	12440	12440	12440	12440	0
61	20240709	202800	30567590	12440	12440	12440	12440	0
62	20240709	202700	30567590	12440	12440	12440	12440	2
63	20240709	202600	30567590	12440	12440	12440	12440	0
64	20240709	202500	30567590	12440	12440	12440	12440	0
65	20240709	202400	30567590	12440	12440	12440	12440	0
66	20240709	202300	30567590	12440	12440	12440	12440	0
67	20240709	202200	30567590	12440	12440	12440	12440	0
68	20240709	202100	30567590	12440	12440	12440	12440	0
69	20240709	202000	30567590	12440	12440	12440	12440	0
70	20240709	201900	30567590	12440	12440	12440	12440	0
71	20240709	201800	30567590	12440	12440	12440	12440	0
72	20240709	201700	30567590	12440	12440	12440	12440	0
73	20240709	201600	30567590	12440	12440	12440	12440	0
74	20240709	201500	30567590	12440	12440	12440	12440	0
75	20240709	201400	30567590	12440	12440	12440	12440	0
76	20240709	201300	30567590	12440	12440	12440	12440	0
77	20240709	201200	30567590	12440	12440	12440	12440	0
78	20240709	201100	30567590	12440	12440	12440	12440	0
79	20240709	201000	30567590	12440	12440	12440	12440	0
80	20240709	200900	30567590	12440	12440	12440	12440	0
81	20240709	200800	30567590	12440	12440	12440	12440	0
82	20240709	200700	30567590	12440	12440	12440	12440	0
83	20240709	200600	30567590	12440	12440	12440	12440	0
84	20240709	200500	30567590	12440	12440	12440	12440	0
85	20240709	200400	30567590	12440	12440	12440	12440	0
86	20240709	200300	30567590	12440	12440	12440	12440	0
87	20240709	200200	30567590	12440	12440	12440	12440	0
88	20240709	200100	30567590	12440	12440	12440	12440	0
89	20240709	200000	30567590	12440	12440	12440	12440	0
90	20240709	195900	30567590	12440	12440	12440	12440	0
91	20240709	195800	30567590	12440	12440	12440	12440	0
92	20240709	195700	30567590	12440	12440	12440	12440	2
93	20240709	195600	30567590	12440	12440	12440	12440	0
94	20240709	195500	30567590	12440	12440	12440	12440	0
95	20240709	195400	30567590	12440	12440	12440	12440	0
96	20240709	195300	30567590	12440	12440	12440	12440	0
97	20240709	195200	30567590	12440	12440	12440	12440	0
98	20240709	195100	30567590	12440	12440	12440	12440	0
99	20240709	195000	30567590	12440	12440	12440	12440	0
100	20240709	194900	30567590	12440	12440	12440	12440	0
101	20240709	194800	30567590	12440	12440	12440	12440	0
102	20240709	194700	30567590	12440	12440	12440	12440	0
103	20240709	194600	30567590	12440	12440	12440	12440	0
104	20240709	194500	30567590	12440	12440	12440	12440	0
105	20240709	194400	30567590	12440	12440	12440	12440	0
106	20240709	194300	30567590	12440	12440	12440	12440	0
107	20240709	194200	30567590	12440	12440	12440	12440	0
108	20240709	194100	30567590	12440	12440	12440	12440	0
109	20240709	194000	30567590	12440	12440	12440	12440	0
110	20240709	193900	30567590	12440	12440	12440	12440	0
111	20240709	193800	30567590	12440	12440	12440	12440	0
112	20240709	193700	30567590	12440	12440	12440	12440	0
113	20240709	193600	30567590	12440	12440	12440	12440	0
114	20240709	193500	30567590	12440	12440	12440	12440	0
115	20240709	193400	30567590	12440	12440	12440	12440	0
116	20240709	193300	30567590	12440	12440	12440	12440	0
117	20240709	193200	30567590	12440	12440	12440	12440	0
118	20240709	193100	30567590	12440	12440	12440	12440	0
119	20240709	193000	30567590	12440	12440	12440	12440	0
120	20240709	192900	30567590	12440	12440	12440	12440	0
121	20240709	192800	30567590	12440	12440	12440	12440	0
122	20240709	192700	30567590	12440	12440	12440	12440	2
123	20240709	192600	30567590	12440	12440	12440	12440	0
124	20240709	192500	30567590	12440	12440	12440	12440	0
125	20240709	192400	30567590	12440	12440	12440	12440	0
126	20240709	192300	30567590	12440	12440	12440	12440	0
127	20240709	192200	30567590	12440	12440	12440	12440	0
128	20240709	192100	30567590	12440	12440	12440	12440	0
129	20240709	192000	30567590	12440	12440	12440	12440	0
130	20240709	191900	30567590	12440	12440	12440	12440	0
131	20240709	191800	30567590	12440	12440	12440	12440	0
132	20240709	191700	30567590	12440	12440	12440	12440	0
133	20240709	191600	30567590	12440	12440	12440	12440	0
134	20240709	191500	30567590	12440	12440	12440	12440	0
135	20240709	191400	30567590	12440	12440	12440	12440	0
136	20240709	191300	30567590	12440	12440	12440	12440	0
137	20240709	191200	30567590	12440	12440	12440	12440	0
138	20240709	191100	30567590	12440	12440	12440	12440	0
139	20240709	191000	30567590	12440	12440	12440	12440	0
140	20240709	190900	30567590	12440	12440	12440	12440	0
141	20240709	190800	30567590	12440	12440	12440	12440	0
142	20240709	190700	30567590	12440	12440	12440	12440	0
143	20240709	190600	30567590	12440	12440	12440	12440	0
144	20240709	190500	30567590	12440	12440	12440	12440	0
145	20240709	190400	30567590	12440	12440	12440	12440	0
146	20240709	190300	30567590	12440	12440	12440	12440	0
147	20240709	190200	30567590	12440	12440	12440	12440	0
148	20240709	190100	30567590	12440	12440	12440	12440	0
149	20240709	190000	30567590	12440	12440	12440	12440	0
150	20240709	185900	30567590	12440	12440	12440	12440	0
151	20240709	185800	30567590	12440	12440	12440	12440	0
152	20240709	185700	30567590	12440	12440	12440	12440	2
153	20240709	185600	30567590	12440	12440	12440	12440	0
154	20240709	185500	30567590	12440	12440	12440	12440	0
155	20240709	185400	30567590	12440	12440	12440	12440	0
156	20240709	185300	30567590	12440	12440	12440	12440	0
157	20240709	185200	30567590	12440	12440	12440	12440	0
158	20240709	185100	30567590	12440	12440	12440	12440	0
159	20240709	185000	30567590	12440	12440	12440	12440	0
160	20240709	184900	30567590	12440	12440	12440	12440	0
161	20240709	184800	30567590	12440	12440	12440	12440	0
162	20240709	184700	30567590	12440	12440	12440	12440	0
163	20240709	184600	30567590	12440	12440	12440	12440	0
164	20240709	184500	30567590	12440	12440	12440	12440	0
165	20240709	184400	30567590	12440	12440	12440	12440	0
166	20240709	184300	30567590	12440	12440	12440	12440	0
167	20240709	184200	30567590	12440	12440	12440	12440	0
168	20240709	184100	30567590	12440	12440	12440	12440	0
169	20240709	184000	30567590	12440	12440	12440	12440	0
170	20240709	183900	30567590	12440	12440	12440	12440	0
171	20240709	183800	30567590	12440	12440	12440	12440	0
172	20240709	183700	30567590	12440	12440	12440	12440	0
173	20240709	183600	30567590	12440	12440	12440	12440	0
174	20240709	183500	30567590	12440	12440	12440	12440	0
175	20240709	183400	30567590	12440	12440	12440	12440	0
176	20240709	183300	30567590	12440	12440	12440	12440	0
177	20240709	183200	30567590	12440	12440	12440	12440	0
178	20240709	183100	30567590	12440	12440	12440	12440	0
179	20240709	183000	30567590	12440	12440	12440	12440	0
180	20240709	182900	30567590	12440	12440	12440	12440	0
181	20240709	182800	30567590	12440	12440	12440	12440	0
182	20240709	182700	30567590	12440	12440	12440	12440	2
183	20240709	182600	30567590	12440	12440	12440	12440	0
184	20240709	182500	30567590	12440	12440	12440	12440	0
185	20240709	182400	30567590	12440	12440	12440	12440	0
186	20240709	182300	30567590	12440	12440	12440	12440	0
187	20240709	182200	30567590	12440	12440	12440	12440	0
188	20240709	182100	30567590	12440	12440	12440	12440	0
189	20240709	182000	30567590	12440	12440	12440	12440	0
190	20240709	181900	30567590	12440	12440	12440	12440	0
191	20240709	181800	30567590	12440	12440	12440	12440	0
192	20240709	181700	30567590	12440	12440	12440	12440	0
193	20240709	181600	30567590	12440	12440	12440	12440	0
194	20240709	181500	30567590	12440	12440	12440	12440	0
195	20240709	181400	30567590	12440	12440	12440	12440	0
196	20240709	181300	30567590	12440	12440	12440	12440	0
197	20240709	181200	30567590	12440	12440	12440	12440	0
198	20240709	181100	30567590	12440	12440	12440	12440	0
199	20240709	181000	30567590	12440	12440	12440	12440	0
200	20240709	180900	30567590	12440	12440	12440	12440	0
201	20240709	180800	30567590	12440	12440	12440	12440	0
202	20240709	180700	30567590	12440	12440	12440	12440	0
203	20240709	180600	30567590	12440	12440	12440	12440	0
204	20240709	180500	30567590	12440	12440	12440	12440	0
205	20240709	180400	30567590	12440	12440	12440	12440	0
206	20240709	180300	30567590	12440	12440	12440	12440	0
207	20240709	180200	30567590	12440	12440	12440	12440	0
208	20240709	180100	30567590	12440	12440	12440	12440	0
209	20240709	180000	30567590	12440	12440	12440	12440	0
210	20240709	175900	30567590	12440	12440	12440	12440	0
211	20240709	175800	30567590	12440	12440	12440	12440	0
212	20240709	175700	30567590	12440	12440	12440	12440	2
213	20240709	175600	30567590	12440	12440	12440	12440	0
214	20240709	175500	30567590	12440	12440	12440	12440	0
215	20240709	175400	30567590	12440	12440	12440	12440	0
216	20240709	175300	30567590	12440	12440	12440	12440	0
217	20240709	175200	30567590	12440	12440	12440	12440	0
218	20240709	175100	30567590	12440	12440	12440	12440	0
219	20240709	175000	30567590	12440	12440	12440	12440	0
220	20240709	174900	30567590	12440	12440	12440	12440	0
221	20240709	174800	30567590	12440	12440	12440	12440	0
222	20240709	174700	30567590	12440	12440	12440	12440	0
223	20240709	174600	30567590	12440	12440	12440	12440	0
224	20240709	174500	30567590	12440	12440	12440	12440	0
225	20240709	174400	30567590	12440	12440	12440	12440	0
226	20240709	174300	30567590	12440	12440	12440	12440	0
227	20240709	174200	30567590	12440	12440	12440	12440	0
228	20240709	174100	30567590	12440	12440	12440	12440	0
229	20240709	174000	30567590	12440	12440	12440	12440	0
230	20240709	173900	30567590	12440	12440	12440	12440	0
231	20240709	173800	30567590	12440	12440	12440	12440	0
232	20240709	173700	30567590	12440	12440	12440	12440	0
233	20240709	173600	30567590	12440	12440	12440	12440	0
234	20240709	173500	30567590	12440	12440	12440	12440	0
235	20240709	173400	30567590	12440	12440	12440	12440	0
236	20240709	173300	30567590	12440	12440	12440	12440	0
237	20240709	173200	30567590	12440	12440	12440	12440	0
238	20240709	173100	30567590	12440	12440	12440	12440	0
239	20240709	173000	30567590	12440	12440	12440	12440	0
240	20240709	172900	30567590	12440	12440	12440	12440	0
241	20240709	172800	30567590	12440	12440	12440	12440	0
242	20240709	172700	30567590	12440	12440	12440	12440	2
243	20240709	172600	30567590	12440	12440	12440	12440	0
244	20240709	172500	30567590	12440	12440	12440	12440	0
245	20240709	172400	30567590	12440	12440	12440	12440	0
246	20240709	172300	30567590	12440	12440	12440	12440	0
247	20240709	172200	30567590	12440	12440	12440	12440	0
248	20240709	172100	30567590	12440	12440	12440	12440	0
249	20240709	172000	30567590	12440	12440	12440	12440	0
250	20240709	171900	30567590	12440	12440	12440	12440	0
251	20240709	171800	30567590	12440	12440	12440	12440	0
252	20240709	171700	30567590	12440	12440	12440	12440	0
253	20240709	171600	30567590	12440	12440	12440	12440	0
254	20240709	171500	30567590	12440	12440	12440	12440	0
255	20240709	171400	30567590	12440	12440	12440	12440	0
256	20240709	171300	30567590	12440	12440	12440	12440	0
257	20240709	171200	30567590	12440	12440	12440	12440	0
258	20240709	171100	30567590	12440	12440	12440	12440	0
259	20240709	171000	30567590	12440	12440	12440	12440	0
260	20240709	170900	30567590	12440	12440	12440	12440	0
261	20240709	170800	30567590	12440	12440	12440	12440	0
262	20240709	170700	30567590	12440	12440	12440	12440	0
263	20240709	170600	30567590	12440	12440	12440	12440	0
264	20240709	170500	30567590	12440	12440	12440	12440	0
265	20240709	170400	30567590	12440	12440	12440	12440	0
266	20240709	170300	30567590	12440	12440	12440	12440	0
267	20240709	170200	30567590	12440	12440	12440	12440	0
268	20240709	170100	30567590	12440	12440	12440	12440	0
269	20240709	170000	30567590	12440	12440	12440	12440	0
270	20240709	165900	30567590	12440	12440	12440	12440	0
271	20240709	165800	30567590	12440	12440	12440	12440	0
272	20240709	165700	30567590	12440	12440	12440	12440	2
273	20240709	165600	30567590	12440	12440	12440	12440	0
274	20240709	165500	30567590	12440	12440	12440	12440	0
275	20240709	165400	30567590	12440	12440	12440	12440	0
276	20240709	165300	30567590	12440	12440	12440	12440	0
277	20240709	165200	30567590	12440	12440	12440	12440	0
278	20240709	165100	30567590	12440	12440	12440	12440	0
279	20240709	165000	30567590	12440	12440	12440	12440	0
280	20240709	164900	30567590	12440	12440	12440	12440	0
281	20240709	164800	30567590	12440	12440	12440	12440	0
282	20240709	164700	30567590	12440	12440	12440	12440	0
283	20240709	164600	30567590	12440	12440	12440	12440	0
284	20240709	164500	30567590	12440	12440	12440	12440	0
285	20240709	164400	30567590	12440	12440	12440	12440	0
286	20240709	164300	30567590	12440	12440	12440	12440	0
287	20240709	164200	30567590	12440	12440	12440	12440	0
288	20240709	164100	30567590	12440	12440	12440	12440	0
289	20240709	164000	30567590	12440	12440	12440	12440	0
290	20240709	163900	30567590	12440	12440	12440	12440	0
291	20240709	163800	30567590	12440	12440	12440	12440	0
292	20240709	163700	30567590	12440	12440	12440	12440	0
293	20240709	163600	30567590	12440	12440	12440	12440	0
294	20240709	163500	30567590	12440	12440	12440	12440	0
295	20240709	163400	30567590	12440	12440	12440	12440	0
296	20240709	163300	30567590	12440	12440	12440	12440	0
297	20240709	163200	30567590	12440	12440	12440	12440	0
298	20240709	163100	30567590	12440	12440	12440	12440	0
299	20240709	163000	30567590	12440	12440	12440	12440	0
300	20240709	162900	30567590	12440	12440	12440	12440	0
301	20240709	162800	30567590	12440	12440	12440	12440	0
302	20240709	162700	30567590	12440	12440	12440	12440	2
303	20240709	162600	30567590	12440	12440	12440	12440	0
304	20240709	162500	30567590	12440	12440	12440	12440	0
305	20240709	162400	30567590	12440	12440	12440	12440	0
306	20240709	162300	30567590	12440	12440	12440	12440	0
307	20240709	162200	30567590	12440	12440	12440	12440	0
308	20240709	162100	30567590	12440	12440	12440	12440	0
309	20240709	162000	30567590	12440	12440	12440	12440	0
310	20240709	161900	30567590	12440	12440	12440	12440	0
311	20240709	161800	30567590	12440	12440	12440	12440	0
312	20240709	161700	30567590	12440	12440	12440	12440	0
313	20240709	161600	30567590	12440	12440	12440	12440	0
314	20240709	161500	30567590	12440	12440	12440	12440	0
315	20240709	161400	30567590	12440	12440	12440	12440	0
316	20240709	161300	30567590	12440	12440	12440	12440	0
317	20240709	161200	30567590	12440	12440	12440	12440	0
318	20240709	161100	30567590	12440	12440	12440	12440	0
319	20240709	161000	30567590	12440	12440	12440	12440	0
320	20240709	160900	30567590	12440	12440	12440	12440	0
321	20240709	160800	30567590	12440	12440	12440	12440	0
322	20240709	160700	30567590	12440	12440	12440	12440	0
323	20240709	160600	30567590	12440	12440	12440	12440	0
324	20240709	160500	30567590	12440	12440	12440	12440	0
325	20240709	160400	30567590	12440	12440	12440	12440	0
326	20240709	160300	30567590	12440	12440	12440	12440	0
327	20240709	160200	30567590	12440	12440	12440	12440	0
328	20240709	160100	30567590	12440	12440	12440	12440	0
329	20240709	160000	30567590	12440	12440	12440	12440	0
330	20240709	155900	30567590	12440	12440	12440	12440	0
331	20240709	155800	30567590	12440	12440	12440	12440	0
332	20240709	155700	30567590	12440	12440	12440	12440	2
333	20240709	155600	30567590	12440	12440	12440	12440	0
334	20240709	155500	30567590	12440	12440	12440	12440	0
335	20240709	155400	30567590	12440	12440	12440	12440	0
336	20240709	155300	30567590	12440	12440	12440	12440	0
337	20240709	155200	30567590	12440	12440	12440	12440	0
338	20240709	155100	30567590	12440	12440	12440	12440	0
339	20240709	155000	30567590	12440	12440	12440	12440	0
340	20240709	154900	30567590	12440	12440	12440	12440	0
341	20240709	154800	30567590	12440	12440	12440	12440	0
342	20240709	154700	30567590	12440	12440	12440	12440	0
343	20240709	154600	30567590	12440	12440	12440	12440	0
344	20240709	154500	30567590	12440	12440	12440	12440	0
345	20240709	154400	30567590	12440	12440	12440	12440	0
346	20240709	154300	30567590	12440	12440	12440	12440	0
347	20240709	154200	30567590	12440	12440	12440	12440	0
348	20240709	154100	30567590	12440	12440	12440	12440	0
349	20240709	154000	30567590	12440	12440	12440	12440	0
350	20240709	153900	30567590	12440	12440	12440	12440	0
351	20240709	153800	30567590	12440	12440	12440	12440	0
352	20240709	153700	30567590	12440	12440	12440	12440	0
353	20240709	153600	30567590	12440	12440	12440	12440	0
354	20240709	153500	30567590	12440	12440	12440	12440	0
355	20240709	153400	30567590	12440	12440	12440	12440	0
356	20240709	153300	30567590	12440	12440	12440	12440	0
357	20240709	153200	30567590	12440	12440	12440	12440	0
358	20240709	153100	30567590	12440	12440	12440	12440	0
359	20240709	153000	30567590	12440	12440	12440	12440	0
360	20240709	152900	30567590	12440	12440	12440	12440	0
361	20240709	152800	30567590	12440	12440	12440	12440	0
362	20240709	152700	30567590	12440	12440	12440	12440	0
363	20240709	152600	30567590	12440	12440	12440	12440	0
364	20240709	152500	30567590	12440	12440	12440	12440	0
365	20240709	152400	30567590	12440	12440	12440	12440	0
366	20240709	152300	30567590	12440	12440	12440	12440	0
367	20240709	152200	30567590	12440	12440	12440	12440	0
368	20240709	152100	30567590	12440	12440	12440	12440	0
369	20240709	152000	30567590	12440	12440	12440	12440	0
370	20240709	151900	30567590	12440	12440	12440	12440	0
371	20240709	151800	30567590	12440	12440	12440	12440	0
372	20240709	151700	30567590	12440	12440	12440	12440	0
373	20240709	151600	30567590	12440	12440	12440	12440	0
374	20240709	151500	30567590	12440	12440	12440	12440	0
375	20240709	151400	30567590	12440	12440	12440	12440	2
376	20240709	151300	30542710	12330	12330	12330	12330	100
377	20240709	151200	29309710	12440	12440	12440	12440	8
378	20240709	151100	29210190	12330	12330	12330	12330	100
379	20240709	151000	27977190	12440	12440	12440	12440	0
380	20240709	150900	27977190	12440	12440	12440	12440	0
381	20240709	150800	27977190	12440	12440	12440	12440	0
382	20240709	150700	27977190	12440	12440	12440	12440	0
383	20240709	150600	27977190	12440	12440	12440	12440	0
384	20240709	150500	27977190	12440	12440	12440	12440	0
385	20240709	150400	27977190	12440	12440	12440	12440	0
386	20240709	150300	27977190	12440	12440	12440	12440	0
387	20240709	150200	27977190	12440	12440	12440	12440	0
388	20240709	150100	27977190	12440	12440	12440	12440	0
389	20240709	150000	27977190	12440	12440	12440	12440	0
390	20240709	145900	27977190	12440	12440	12440	12440	0
391	20240709	145800	27977190	12440	12440	12440	12440	0
392	20240709	145700	27977190	12440	12440	12440	12440	0
393	20240709	145600	27977190	12440	12440	12440	12440	0
394	20240709	145500	27977190	12440	12440	12440	12440	0
395	20240709	145400	27977190	12440	12440	12440	12440	0
396	20240709	145300	27977190	12440	12440	12440	12440	0
397	20240709	145200	27977190	12440	12440	12440	12440	0
398	20240709	145100	27977190	12440	12440	12440	12440	0
399	20240709	145000	27977190	12440	12440	12440	12440	0
400	20240709	144900	27977190	12440	12440	12440	12440	0
401	20240709	144800	27977190	12440	12440	12440	12440	0
402	20240709	144700	27977190	12440	12440	12440	12440	0
403	20240709	144600	27977190	12440	12440	12440	12440	0
404	20240709	144500	27977190	12440	12440	12440	12440	108
405	20240709	144400	26633670	12440	12440	12440	12440	0
406	20240709	144300	26633670	12440	12440	12440	12440	0
407	20240709	144200	26633670	12440	12440	12440	12440	0
408	20240709	144100	26633670	12440	12440	12440	12440	0
409	20240709	144000	26633670	12440	12440	12440	12440	0
410	20240709	143900	26633670	12440	12440	12440	12440	0
411	20240709	143800	26633670	12440	12440	12440	12440	0
412	20240709	143700	26633670	12440	12440	12440	12440	0
413	20240709	143600	26633670	12440	12440	12440	12440	0
414	20240709	143500	26633670	12440	12440	12440	12440	0
415	20240709	143400	26633670	12440	12440	12440	12440	0
416	20240709	143300	26633670	12440	12440	12440	12440	0
417	20240709	143200	26633670	12440	12440	12440	12440	0
418	20240709	143100	26633670	12440	12440	12440	12440	0
419	20240709	143000	26633670	12440	12440	12440	12440	0
420	20240709	142900	26633670	12440	12440	12440	12440	0
421	20240709	142800	26633670	12440	12440	12440	12440	0
422	20240709	142700	26633670	12440	12440	12440	12440	0
423	20240709	142600	26633670	12440	12440	12440	12440	46
424	20240709	142500	26061430	12440	12440	12440	12440	0
425	20240709	142400	26061430	12440	12440	12440	12440	0
426	20240709	142300	26061430	12440	12440	12440	12440	0
427	20240709	142200	26061430	12440	12440	12440	12440	0
428	20240709	142100	26061430	12440	12440	12440	12440	0
429	20240709	142000	26061430	12440	12440	12440	12440	0
430	20240709	141900	26061430	12440	12440	12440	12440	0
431	20240709	141800	26061430	12440	12440	12440	12440	0
432	20240709	141700	26061430	12440	12440	12440	12440	0
433	20240709	141600	26061430	12440	12440	12440	12440	0
434	20240709	141500	26061430	12440	12440	12440	12440	0
435	20240709	141400	26061430	12440	12400	12440	12400	270
436	20240709	141300	22713350	12440	12440	12440	12440	0
437	20240709	141200	22713350	12440	12440	12440	12440	0
438	20240709	141100	22713350	12440	12440	12440	12440	0
439	20240709	141000	22713350	12440	12440	12440	12440	0
440	20240709	140900	22713350	12440	12440	12440	12440	0
441	20240709	140800	22713350	12440	12440	12440	12440	0
442	20240709	140700	22713350	12440	12440	12440	12440	0
443	20240709	140600	22713350	12440	12440	12440	12440	0
444	20240709	140500	22713350	12440	12400	12440	12400	110
445	20240709	140400	21349310	12400	12390	12400	12390	50
446	20240709	140300	20729790	12390	12330	12390	12330	1001
447	20240709	140200	8387400	12390	12390	12390	12390	0
448	20240709	140100	8387400	12390	12390	12390	12390	0
449	20240709	140000	8387400	12390	12390	12390	12390	1
450	20240709	135900	8375010	12330	12330	12330	12330	0
451	20240709	135800	8375010	12330	12330	12330	12330	0
452	20240709	135700	8375010	12330	12330	12330	12330	113
453	20240709	135600	6981720	12400	12400	12400	12400	0
454	20240709	135500	6981720	12400	12400	12400	12400	10
455	20240709	135400	6857720	12330	12330	12330	12330	19
456	20240709	135300	6623450	12440	12440	12440	12440	0
457	20240709	135200	6623450	12440	12440	12440	12440	0
458	20240709	135100	6623450	12440	12440	12440	12440	0
459	20240709	135000	6623450	12440	12440	12440	12440	0
460	20240709	134900	6623450	12440	12440	12440	12440	0
461	20240709	134800	6623450	12440	12440	12440	12440	0
462	20240709	134700	6623450	12440	12440	12440	12440	0
463	20240709	134600	6623450	12440	12440	12440	12440	0
464	20240709	134500	6623450	12440	12440	12440	12440	0
465	20240709	134400	6623450	12440	12440	12440	12440	0
466	20240709	134300	6623450	12440	12440	12440	12440	0
467	20240709	134200	6623450	12440	12440	12440	12440	0
468	20240709	134100	6623450	12440	12440	12440	12440	0
469	20240709	134000	6623450	12440	12440	12440	12440	50
470	20240709	133900	6001450	12440	12440	12440	12440	0
471	20240709	133800	6001450	12440	12440	12440	12440	0
472	20240709	133700	6001450	12440	12440	12440	12440	0
473	20240709	133600	6001450	12440	12440	12440	12440	0
474	20240709	133500	6001450	12440	12440	12440	12440	0
475	20240709	133400	6001450	12440	12440	12440	12440	0
476	20240709	133300	6001450	12440	12440	12440	12440	0
477	20240709	133200	6001450	12440	12440	12440	12440	0
478	20240709	133100	6001450	12440	12440	12440	12440	0
479	20240709	133000	6001450	12440	12440	12440	12440	0
480	20240709	132900	6001450	12440	12440	12440	12440	0
481	20240709	132800	6001450	12440	12440	12440	12440	0
482	20240709	132700	6001450	12440	12440	12440	12440	0
483	20240709	132600	6001450	12440	12440	12440	12440	1
484	20240709	132500	5989010	12440	12440	12440	12440	0
485	20240709	132400	5989010	12440	12440	12440	12440	0
486	20240709	132300	5989010	12440	12440	12440	12440	0
487	20240709	132200	5989010	12440	12440	12440	12440	0
488	20240709	132100	5989010	12440	12440	12440	12440	0
489	20240709	132000	5989010	12440	12440	12440	12440	0
490	20240709	131900	5989010	12440	12440	12440	12440	0
491	20240709	131800	5989010	12440	12440	12440	12440	0
492	20240709	131700	5989010	12440	12440	12440	12440	0
493	20240709	131600	5989010	12440	12440	12440	12440	0
494	20240709	131500	5989010	12440	12440	12440	12440	0
495	20240709	131400	5989010	12440	12440	12440	12440	0
496	20240709	131300	5989010	12440	12440	12440	12440	0
497	20240709	131200	5989010	12440	12440	12440	12440	0
498	20240709	131100	5989010	12440	12440	12440	12440	0
499	20240709	131000	5989010	12440	12440	12440	12440	0
500	20240709	130900	5989010	12440	12440	12440	12440	1
501	20240709	130800	5976570	12330	12330	12330	12330	0
502	20240709	130700	5976570	12330	12330	12330	12330	4
503	20240709	130600	5927250	12450	12450	12450	12450	0
504	20240709	130500	5927250	12450	12450	12450	12450	40
505	20240709	130400	5429250	12550	12550	12550	12550	0
506	20240709	130300	5429250	12550	12550	12550	12550	0
507	20240709	130200	5429250	12550	12550	12550	12550	0
508	20240709	130100	5429250	12550	12550	12550	12550	0
509	20240709	130000	5429250	12550	12540	12550	12540	70
510	20240709	125900	4551150	12310	12310	12310	12310	0
511	20240709	125800	4551150	12310	12310	12310	12310	0
512	20240709	125700	4551150	12310	12310	12310	12310	0
513	20240709	125600	4551150	12310	12310	12310	12310	130
514	20240709	125500	2950850	12310	12310	12310	12310	0
515	20240709	125400	2950850	12310	12400	12400	12310	140
516	20240709	125300	1225150	12600	12600	12600	12600	0
517	20240709	125200	1225150	12600	12600	12600	12600	0
518	20240709	125100	1225150	12600	12600	12600	12600	0
519	20240709	125000	1225150	12600	12600	12600	12600	0
520	20240709	124900	1225150	12600	12600	12600	12600	0
521	20240709	124800	1225150	12600	12600	12600	12600	0
522	20240709	124700	1225150	12600	12600	12600	12600	0
523	20240709	124600	1225150	12600	12600	12600	12600	0
524	20240709	124500	1225150	12600	12600	12600	12600	0
525	20240709	124400	1225150	12600	12600	12600	12600	0
526	20240709	124300	1225150	12600	12600	12600	12600	0
527	20240709	124200	1225150	12600	12600	12600	12600	0
528	20240709	124100	1225150	12600	12600	12600	12600	0
529	20240709	124000	1225150	12600	12600	12600	12600	0
530	20240709	123900	1225150	12600	12600	12600	12600	0
531	20240709	123800	1225150	12600	12600	12600	12600	0
532	20240709	123700	1225150	12600	12600	12600	12600	0
533	20240709	123600	1225150	12600	12600	12600	12600	0
534	20240709	123500	1225150	12600	12600	12600	12600	0
535	20240709	123400	1225150	12600	12600	12600	12600	0
536	20240709	123300	1225150	12600	12600	12600	12600	0
537	20240709	123200	1225150	12600	12600	12600	12600	0
538	20240709	123100	1225150	12600	12600	12600	12600	0
539	20240709	123000	1225150	12600	12600	12600	12600	0
540	20240709	122900	1225150	12600	12600	12600	12600	0
541	20240709	122800	1225150	12600	12600	12600	12600	0
542	20240709	122700	1225150	12600	12600	12600	12600	0
543	20240709	122600	1225150	12600	12600	12600	12600	0
544	20240709	122500	1225150	12600	12600	12600	12600	0
545	20240709	122400	1225150	12600	12600	12600	12600	0
546	20240709	122300	1225150	12600	12600	12600	12600	0
547	20240709	122200	1225150	12600	12600	12600	12600	0
548	20240709	122100	1225150	12600	12600	12600	12600	0
549	20240709	122000	1225150	12600	12600	12600	12600	0
550	20240709	121900	1225150	12600	12600	12600	12600	0
551	20240709	121800	1225150	12600	12600	12600	12600	0
552	20240709	121700	1225150	12600	12600	12600	12600	0
553	20240709	121600	1225150	12600	12600	12600	12600	0
554	20240709	121500	1225150	12600	12600	12600	12600	0
555	20240709	121400	1225150	12600	12600	12600	12600	0
556	20240709	121300	1225150	12600	12600	12600	12600	0
557	20240709	121200	1225150	12600	12600	12600	12600	0
558	20240709	121100	1225150	12600	12600	12600	12600	0
559	20240709	121000	1225150	12600	12600	12600	12600	0
560	20240709	120900	1225150	12600	12600	12600	12600	0
561	20240709	120800	1225150	12600	12600	12600	12600	0
562	20240709	120700	1225150	12600	12600	12600	12600	0
563	20240709	120600	1225150	12600	12600	12600	12600	0
564	20240709	120500	1225150	12600	12600	12600	12600	0
565	20240709	120400	1225150	12600	12600	12600	12600	0
566	20240709	120300	1225150	12600	12600	12600	12600	0
567	20240709	120200	1225150	12600	12600	12600	12600	0
568	20240709	120100	1225150	12600	12600	12600	12600	0
569	20240709	120000	1225150	12600	12600	12600	12600	0
570	20240709	115900	1225150	12600	12600	12600	12600	0
571	20240709	115800	1225150	12600	12600	12600	12600	0
572	20240709	115700	1225150	12600	12600	12600	12600	0
573	20240709	115600	1225150	12600	12600	12600	12600	0
574	20240709	115500	1225150	12600	12600	12600	12600	0
575	20240709	115400	1225150	12600	12600	12600	12600	0
576	20240709	115300	1225150	12600	12600	12600	12600	0
577	20240709	115200	1225150	12600	12600	12600	12600	0
578	20240709	115100	1225150	12600	12600	12600	12600	0
579	20240709	115000	1225150	12600	12600	12600	12600	0
580	20240709	114900	1225150	12600	12600	12600	12600	0
581	20240709	114800	1225150	12600	12600	12600	12600	0
582	20240709	114700	1225150	12600	12600	12600	12600	0
583	20240709	114600	1225150	12600	12600	12600	12600	0
584	20240709	114500	1225150	12600	12600	12600	12600	0
585	20240709	114400	1225150	12600	12600	12600	12600	0
586	20240709	114300	1225150	12600	12600	12600	12600	0
587	20240709	114200	1225150	12600	12600	12600	12600	0
588	20240709	114100	1225150	12600	12600	12600	12600	0
589	20240709	114000	1225150	12600	12600	12600	12600	0
590	20240709	113900	1225150	12600	12600	12600	12600	0
591	20240709	113800	1225150	12600	12600	12600	12600	0
592	20240709	113700	1225150	12600	12600	12600	12600	0
593	20240709	113600	1225150	12600	12600	12600	12600	0
594	20240709	113500	1225150	12600	12600	12600	12600	0
595	20240709	113400	1225150	12600	12600	12600	12600	0
596	20240709	113300	1225150	12600	12600	12600	12600	0
597	20240709	113200	1225150	12600	12600	12600	12600	0
598	20240709	113100	1225150	12600	12600	12600	12600	0
599	20240709	113000	1225150	12600	12600	12600	12600	0
600	20240709	112900	1225150	12600	12600	12600	12600	0
601	20240709	112800	1225150	12600	12600	12600	12600	2
602	20240709	112700	1199950	12600	12600	12600	12600	0
603	20240709	112600	1199950	12600	12600	12600	12600	1
604	20240709	112500	1187350	12640	12640	12640	12640	0
605	20240709	112400	1187350	12640	12640	12640	12640	0
606	20240709	112300	1187350	12640	12640	12640	12640	0
607	20240709	112200	1187350	12640	12640	12640	12640	0
608	20240709	112100	1187350	12640	12640	12640	12640	0
609	20240709	112000	1187350	12640	12640	12640	12640	0
610	20240709	111900	1187350	12640	12640	12640	12640	0
611	20240709	111800	1187350	12640	12640	12640	12640	0
612	20240709	111700	1187350	12640	12640	12640	12640	4
613	20240709	111600	1136790	12640	12640	12640	12640	0
614	20240709	111500	1136790	12640	12640	12640	12640	2
615	20240709	111400	1111510	12640	12640	12640	12640	4
616	20240709	111300	1060950	12690	12690	12690	12690	0
617	20240709	111200	1060950	12690	12690	12690	12690	0
618	20240709	111100	1060950	12690	12690	12690	12690	0
619	20240709	111000	1060950	12690	12690	12690	12690	0
620	20240709	110900	1060950	12690	12690	12690	12690	0
621	20240709	110800	1060950	12690	12690	12690	12690	0
622	20240709	110700	1060950	12690	12690	12690	12690	0
623	20240709	110600	1060950	12690	12690	12690	12690	0
624	20240709	110500	1060950	12690	12690	12690	12690	0
625	20240709	110400	1060950	12690	12690	12690	12690	0
626	20240709	110300	1060950	12690	12690	12690	12690	0
627	20240709	110200	1060950	12690	12690	12690	12690	0
628	20240709	110100	1060950	12690	12690	12690	12690	0
629	20240709	110000	1060950	12690	12690	12690	12690	0
630	20240709	105900	1060950	12690	12690	12690	12690	0
631	20240709	105800	1060950	12690	12690	12690	12690	0
632	20240709	105700	1060950	12690	12690	12690	12690	0
633	20240709	105600	1060950	12690	12690	12690	12690	0
634	20240709	105500	1060950	12690	12690	12690	12690	0
635	20240709	105400	1060950	12690	12690	12690	12690	0
636	20240709	105300	1060950	12690	12690	12690	12690	0
637	20240709	105200	1060950	12690	12690	12690	12690	0
638	20240709	105100	1060950	12690	12690	12690	12690	0
639	20240709	105000	1060950	12690	12690	12690	12690	0
640	20240709	104900	1060950	12690	12690	12690	12690	0
641	20240709	104800	1060950	12690	12690	12690	12690	0
642	20240709	104700	1060950	12690	12690	12690	12690	0
643	20240709	104600	1060950	12690	12690	12690	12690	0
644	20240709	104500	1060950	12690	12690	12690	12690	0
645	20240709	104400	1060950	12690	12690	12690	12690	0
646	20240709	104300	1060950	12690	12690	12690	12690	0
647	20240709	104200	1060950	12690	12690	12690	12690	0
648	20240709	104100	1060950	12690	12690	12690	12690	0
649	20240709	104000	1060950	12690	12690	12690	12690	0
650	20240709	103900	1060950	12690	12690	12690	12690	0
651	20240709	103800	1060950	12690	12690	12690	12690	0
652	20240709	103700	1060950	12690	12690	12690	12690	0
653	20240709	103600	1060950	12690	12690	12690	12690	0
654	20240709	103500	1060950	12690	12690	12690	12690	0
655	20240709	103400	1060950	12690	12690	12690	12690	0
656	20240709	103300	1060950	12690	12690	12690	12690	0
657	20240709	103200	1060950	12690	12690	12690	12690	0
658	20240709	103100	1060950	12690	12690	12690	12690	0
659	20240709	103000	1060950	12690	12690	12690	12690	0
660	20240709	102900	1060950	12690	12690	12690	12690	0
661	20240709	102800	1060950	12690	12690	12690	12690	0
662	20240709	102700	1060950	12690	12690	12690	12690	0
663	20240709	102600	1060950	12690	12690	12690	12690	0
664	20240709	102500	1060950	12690	12690	12690	12690	0
665	20240709	102400	1060950	12690	12690	12690	12690	0
666	20240709	102300	1060950	12690	12690	12690	12690	0
667	20240709	102200	1060950	12690	12690	12690	12690	0
668	20240709	102100	1060950	12690	12690	12690	12690	0
669	20240709	102000	1060950	12690	12690	12690	12690	0
670	20240709	101900	1060950	12690	12690	12690	12690	0
671	20240709	101800	1060950	12690	12690	12690	12690	0
672	20240709	101700	1060950	12690	12690	12690	12690	0
673	20240709	101600	1060950	12690	12690	12690	12690	0
674	20240709	101500	1060950	12690	12690	12690	12690	0
675	20240709	101400	1060950	12690	12690	12690	12690	0
676	20240709	101300	1060950	12690	12690	12690	12690	0
677	20240709	101200	1060950	12690	12690	12690	12690	0
678	20240709	101100	1060950	12690	12690	12690	12690	0
679	20240709	101000	1060950	12690	12690	12690	12690	0
680	20240709	100900	1060950	12690	12690	12690	12690	0
681	20240709	100800	1060950	12690	12690	12690	12690	0
682	20240709	100700	1060950	12690	12690	12690	12690	0
683	20240709	100600	1060950	12690	12690	12690	12690	0
684	20240709	100500	1060950	12690	12690	12690	12690	0
685	20240709	100400	1060950	12690	12690	12690	12690	0
686	20240709	100300	1060950	12690	12690	12690	12690	0
687	20240709	100200	1060950	12690	12690	12690	12690	0
688	20240709	100100	1060950	12690	12690	12690	12690	0
689	20240709	100000	1060950	12690	12690	12690	12690	0
690	20240709	095900	1060950	12690	12690	12690	12690	0
691	20240709	095800	1060950	12690	12690	12690	12690	1
692	20240709	095700	1048260	12310	12310	12310	12310	0
693	20240709	095600	1048260	12310	12310	12310	12310	0
694	20240709	095500	1048260	12310	12310	12310	12310	0
695	20240709	095400	1048260	12310	12350	12350	12310	83
696	20240709	095300	25670	12750	12750	12750	12750	0
697	20240709	095200	25670	12750	12750	12750	12750	0
698	20240709	095100	25670	12750	12750	12750	12750	0
699	20240709	095000	25670	12750	12750	12750	12750	0
700	20240709	094900	25670	12750	12750	12750	12750	0
701	20240709	094800	25670	12750	12750	12750	12750	0
702	20240709	094700	25670	12750	12750	12750	12750	0
703	20240709	094600	25670	12750	12750	12750	12750	0
704	20240709	094500	25670	12750	12750	12750	12750	0
705	20240709	094400	25670	12750	12750	12750	12750	0
706	20240709	094300	25670	12750	12750	12750	12750	0
707	20240709	094200	25670	12750	12750	12750	12750	0
708	20240709	094100	25670	12750	12750	12750	12750	0
709	20240709	094000	25670	12750	12750	12750	12750	0
710	20240709	093900	25670	12750	12750	12750	12750	0
711	20240709	093800	25670	12750	12750	12750	12750	0
712	20240709	093700	25670	12750	12750	12750	12750	0
713	20240709	093600	25670	12750	12750	12750	12750	0
714	20240709	093500	25670	12750	12750	12750	12750	0
715	20240709	093400	25670	12750	12750	12750	12750	0
716	20240709	093300	25670	12750	12750	12750	12750	0
717	20240709	093200	25670	12750	12750	12750	12750	0
718	20240709	093100	25670	12750	12750	12750	12750	0
719	20240709	093000	25670	12750	12750	12750	12750	0
720	20240709	092900	25670	12750	12750	12750	12750	0
721	20240709	092800	25670	12750	12750	12750	12750	0
722	20240709	092700	25670	12750	12750	12750	12750	0
723	20240709	092600	25670	12750	12750	12750	12750	0
724	20240709	092500	25670	12750	12750	12750	12750	0
725	20240709	092400	25670	12750	12750	12750	12750	0
726	20240709	092300	25670	12750	12750	12750	12750	0
727	20240709	092200	25670	12750	12750	12750	12750	0
728	20240709	092100	25670	12750	12750	12750	12750	0
729	20240709	092000	25670	12750	12750	12750	12750	0
730	20240709	091900	25670	12750	12750	12750	12750	0
731	20240709	091800	25670	12750	12750	12750	12750	0
732	20240709	091700	25670	12750	12750	12750	12750	0
733	20240709	091600	25670	12750	12750	12750	12750	0
734	20240709	091500	25670	12750	12750	12750	12750	0
735	20240709	091400	25670	12750	12750	12750	12750	0
736	20240709	091300	25670	12750	12750	12750	12750	0
737	20240709	091200	25670	12750	12750	12750	12750	0
738	20240709	091100	25670	12750	12750	12750	12750	0
739	20240709	091000	25670	12750	12750	12750	12750	0
740	20240709	090900	25670	12750	12750	12750	12750	0
741	20240709	090800	25670	12750	12750	12750	12750	1
742	20240709	090700	12920	12920	12920	12920	12920	0
743	20240709	090600	12920	12920	12920	12920	12920	0
744	20240709	090500	12920	12920	12920	12920	12920	0
745	20240709	090400	12920	12920	12920	12920	12920	0
746	20240709	090300	12920	12920	12920	12920	12920	0
747	20240709	090200	12920	12920	12920	12920	12920	0
748	20240709	090100	12920	12920	12920	12920	12920	0
749	20240709	090000	12920	12920	12920	12920	12920	1