KissMeData/044820/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193100	48459410	10010	10010	10010	10010	100
3	20240711	193000	48459410	10010	10010	10010	10010	0
4	20240711	192900	48459410	10010	10010	10010	10010	0
5	20240711	192800	48459410	10010	10010	10010	10010	0
6	20240711	192700	48459410	10010	10010	10010	10010	0
7	20240711	192600	48459410	10010	10010	10010	10010	0
8	20240711	192500	48459410	10010	10010	10010	10010	0
9	20240711	192400	48459410	10010	10010	10010	10010	0
10	20240711	192300	48459410	10010	10010	10010	10010	0
11	20240711	192200	48459410	10010	10010	10010	10010	0
12	20240711	192100	48459410	10010	10010	10010	10010	0
13	20240711	192000	48459410	10010	10010	10010	10010	0
14	20240711	191900	48459410	10010	10010	10010	10010	0
15	20240711	191800	48459410	10010	10010	10010	10010	0
16	20240711	191700	48459410	10010	10010	10010	10010	0
17	20240711	191600	48459410	10010	10010	10010	10010	0
18	20240711	191500	48459410	10010	10010	10010	10010	0
19	20240711	191400	48459410	10010	10010	10010	10010	0
20	20240711	191300	48459410	10010	10010	10010	10010	0
21	20240711	191200	48459410	10010	10010	10010	10010	0
22	20240711	191100	48459410	10010	10010	10010	10010	0
23	20240711	191000	48459410	10010	10010	10010	10010	0
24	20240711	190900	48459410	10010	10010	10010	10010	0
25	20240711	190800	48459410	10010	10010	10010	10010	0
26	20240711	190700	48459410	10010	10010	10010	10010	0
27	20240711	190600	48459410	10010	10010	10010	10010	0
28	20240711	190500	48459410	10010	10010	10010	10010	0
29	20240711	190400	48459410	10010	10010	10010	10010	0
30	20240711	190300	48459410	10010	10010	10010	10010	0
31	20240711	190200	48459410	10010	10010	10010	10010	0
32	20240711	190100	48459410	10010	10010	10010	10010	100
33	20240711	190000	48459410	10010	10010	10010	10010	0
34	20240711	185900	48459410	10010	10010	10010	10010	0
35	20240711	185800	48459410	10010	10010	10010	10010	0
36	20240711	185700	48459410	10010	10010	10010	10010	0
37	20240711	185600	48459410	10010	10010	10010	10010	0
38	20240711	185500	48459410	10010	10010	10010	10010	0
39	20240711	185400	48459410	10010	10010	10010	10010	0
40	20240711	185300	48459410	10010	10010	10010	10010	0
41	20240711	185200	48459410	10010	10010	10010	10010	0
42	20240711	185100	48459410	10010	10010	10010	10010	0
43	20240711	185000	48459410	10010	10010	10010	10010	0
44	20240711	184900	48459410	10010	10010	10010	10010	0
45	20240711	184800	48459410	10010	10010	10010	10010	0
46	20240711	184700	48459410	10010	10010	10010	10010	0
47	20240711	184600	48459410	10010	10010	10010	10010	0
48	20240711	184500	48459410	10010	10010	10010	10010	0
49	20240711	184400	48459410	10010	10010	10010	10010	0
50	20240711	184300	48459410	10010	10010	10010	10010	0
51	20240711	184200	48459410	10010	10010	10010	10010	0
52	20240711	184100	48459410	10010	10010	10010	10010	0
53	20240711	184000	48459410	10010	10010	10010	10010	0
54	20240711	183900	48459410	10010	10010	10010	10010	0
55	20240711	183800	48459410	10010	10010	10010	10010	0
56	20240711	183700	48459410	10010	10010	10010	10010	0
57	20240711	183600	48459410	10010	10010	10010	10010	0
58	20240711	183500	48459410	10010	10010	10010	10010	0
59	20240711	183400	48459410	10010	10010	10010	10010	0
60	20240711	183300	48459410	10010	10010	10010	10010	0
61	20240711	183200	48459410	10010	10010	10010	10010	0
62	20240711	183100	48459410	10010	10010	10010	10010	100
63	20240711	183000	48459410	10010	10010	10010	10010	0
64	20240711	182900	48459410	10010	10010	10010	10010	0
65	20240711	182800	48459410	10010	10010	10010	10010	0
66	20240711	182700	48459410	10010	10010	10010	10010	0
67	20240711	182600	48459410	10010	10010	10010	10010	0
68	20240711	182500	48459410	10010	10010	10010	10010	0
69	20240711	182400	48459410	10010	10010	10010	10010	0
70	20240711	182300	48459410	10010	10010	10010	10010	0
71	20240711	182200	48459410	10010	10010	10010	10010	0
72	20240711	182100	48459410	10010	10010	10010	10010	0
73	20240711	182000	48459410	10010	10010	10010	10010	0
74	20240711	181900	48459410	10010	10010	10010	10010	0
75	20240711	181800	48459410	10010	10010	10010	10010	0
76	20240711	181700	48459410	10010	10010	10010	10010	0
77	20240711	181600	48459410	10010	10010	10010	10010	0
78	20240711	181500	48459410	10010	10010	10010	10010	0
79	20240711	181400	48459410	10010	10010	10010	10010	0
80	20240711	181300	48459410	10010	10010	10010	10010	0
81	20240711	181200	48459410	10010	10010	10010	10010	0
82	20240711	181100	48459410	10010	10010	10010	10010	0
83	20240711	181000	48459410	10010	10010	10010	10010	0
84	20240711	180900	48459410	10010	10010	10010	10010	0
85	20240711	180800	48459410	10010	10010	10010	10010	0
86	20240711	180700	48459410	10010	10010	10010	10010	0
87	20240711	180600	48459410	10010	10010	10010	10010	0
88	20240711	180500	48459410	10010	10010	10010	10010	0
89	20240711	180400	48459410	10010	10010	10010	10010	0
90	20240711	180300	48459410	10010	10010	10010	10010	0
91	20240711	180200	48459410	10010	10010	10010	10010	0
92	20240711	180100	48459410	10010	10010	10010	10010	100
93	20240711	180000	48459410	10010	10010	10010	10010	0
94	20240711	175900	48459410	10010	10010	10010	10010	0
95	20240711	175800	48459410	10010	10010	10010	10010	0
96	20240711	175700	48459410	10010	10010	10010	10010	0
97	20240711	175600	48459410	10010	10010	10010	10010	0
98	20240711	175500	48459410	10010	10010	10010	10010	0
99	20240711	175400	48459410	10010	10010	10010	10010	0
100	20240711	175300	48459410	10010	10010	10010	10010	0
101	20240711	175200	48459410	10010	10010	10010	10010	0
102	20240711	175100	48459410	10010	10010	10010	10010	0
103	20240711	175000	48459410	10010	10010	10010	10010	0
104	20240711	174900	48459410	10010	10010	10010	10010	0
105	20240711	174800	48459410	10010	10010	10010	10010	0
106	20240711	174700	48459410	10010	10010	10010	10010	0
107	20240711	174600	48459410	10010	10010	10010	10010	0
108	20240711	174500	48459410	10010	10010	10010	10010	0
109	20240711	174400	48459410	10010	10010	10010	10010	0
110	20240711	174300	48459410	10010	10010	10010	10010	0
111	20240711	174200	48459410	10010	10010	10010	10010	0
112	20240711	174100	48459410	10010	10010	10010	10010	0
113	20240711	174000	48459410	10010	10010	10010	10010	0
114	20240711	173900	48459410	10010	10010	10010	10010	0
115	20240711	173800	48459410	10010	10010	10010	10010	0
116	20240711	173700	48459410	10010	10010	10010	10010	0
117	20240711	173600	48459410	10010	10010	10010	10010	0
118	20240711	173500	48459410	10010	10010	10010	10010	0
119	20240711	173400	48459410	10010	10010	10010	10010	0
120	20240711	173300	48459410	10010	10010	10010	10010	0
121	20240711	173200	48459410	10010	10010	10010	10010	0
122	20240711	173100	48459410	10010	10010	10010	10010	100
123	20240711	173000	48459410	10010	10010	10010	10010	0
124	20240711	172900	48459410	10010	10010	10010	10010	0
125	20240711	172800	48459410	10010	10010	10010	10010	0
126	20240711	172700	48459410	10010	10010	10010	10010	0
127	20240711	172600	48459410	10010	10010	10010	10010	0
128	20240711	172500	48459410	10010	10010	10010	10010	0
129	20240711	172400	48459410	10010	10010	10010	10010	0
130	20240711	172300	48459410	10010	10010	10010	10010	0
131	20240711	172200	48459410	10010	10010	10010	10010	0
132	20240711	172100	48459410	10010	10010	10010	10010	0
133	20240711	172000	48459410	10010	10010	10010	10010	0
134	20240711	171900	48459410	10010	10010	10010	10010	0
135	20240711	171800	48459410	10010	10010	10010	10010	0
136	20240711	171700	48459410	10010	10010	10010	10010	0
137	20240711	171600	48459410	10010	10010	10010	10010	0
138	20240711	171500	48459410	10010	10010	10010	10010	0
139	20240711	171400	48459410	10010	10010	10010	10010	0
140	20240711	171300	48459410	10010	10010	10010	10010	0
141	20240711	171200	48459410	10010	10010	10010	10010	0
142	20240711	171100	48459410	10010	10010	10010	10010	0
143	20240711	171000	48459410	10010	10010	10010	10010	0
144	20240711	170900	48459410	10010	10010	10010	10010	0
145	20240711	170800	48459410	10010	10010	10010	10010	0
146	20240711	170700	48459410	10010	10010	10010	10010	0
147	20240711	170600	48459410	10010	10010	10010	10010	0
148	20240711	170500	48459410	10010	10010	10010	10010	0
149	20240711	170400	48459410	10010	10010	10010	10010	0
150	20240711	170300	48459410	10010	10010	10010	10010	0
151	20240711	170200	48459410	10010	10010	10010	10010	0
152	20240711	170100	48459410	10010	10010	10010	10010	100
153	20240711	170000	48459410	10010	10010	10010	10010	0
154	20240711	165900	48459410	10010	10010	10010	10010	0
155	20240711	165800	48459410	10010	10010	10010	10010	0
156	20240711	165700	48459410	10010	10010	10010	10010	0
157	20240711	165600	48459410	10010	10010	10010	10010	0
158	20240711	165500	48459410	10010	10010	10010	10010	0
159	20240711	165400	48459410	10010	10010	10010	10010	0
160	20240711	165300	48459410	10010	10010	10010	10010	0
161	20240711	165200	48459410	10010	10010	10010	10010	0
162	20240711	165100	48459410	10010	10010	10010	10010	0
163	20240711	165000	48459410	10010	10010	10010	10010	0
164	20240711	164900	48459410	10010	10010	10010	10010	0
165	20240711	164800	48459410	10010	10010	10010	10010	0
166	20240711	164700	48459410	10010	10010	10010	10010	0
167	20240711	164600	48459410	10010	10010	10010	10010	0
168	20240711	164500	48459410	10010	10010	10010	10010	0
169	20240711	164400	48459410	10010	10010	10010	10010	0
170	20240711	164300	48459410	10010	10010	10010	10010	0
171	20240711	164200	48459410	10010	10010	10010	10010	0
172	20240711	164100	48459410	10010	10010	10010	10010	0
173	20240711	164000	48459410	10010	10010	10010	10010	0
174	20240711	163900	48459410	10010	10010	10010	10010	0
175	20240711	163800	48459410	10010	10010	10010	10010	0
176	20240711	163700	48459410	10010	10010	10010	10010	0
177	20240711	163600	48459410	10010	10010	10010	10010	0
178	20240711	163500	48459410	10010	10010	10010	10010	0
179	20240711	163400	48459410	10010	10010	10010	10010	0
180	20240711	163300	48459410	10010	10010	10010	10010	0
181	20240711	163200	48459410	10010	10010	10010	10010	0
182	20240711	163100	48459410	10010	10010	10010	10010	100
183	20240711	163000	48459410	10010	10010	10010	10010	0
184	20240711	162900	48459410	10010	10010	10010	10010	0
185	20240711	162800	48459410	10010	10010	10010	10010	0
186	20240711	162700	48459410	10010	10010	10010	10010	0
187	20240711	162600	48459410	10010	10010	10010	10010	0
188	20240711	162500	48459410	10010	10010	10010	10010	0
189	20240711	162400	48459410	10010	10010	10010	10010	0
190	20240711	162300	48459410	10010	10010	10010	10010	0
191	20240711	162200	48459410	10010	10010	10010	10010	0
192	20240711	162100	48459410	10010	10010	10010	10010	0
193	20240711	162000	48459410	10010	10010	10010	10010	0
194	20240711	161900	48459410	10010	10010	10010	10010	0
195	20240711	161800	48459410	10010	10010	10010	10010	0
196	20240711	161700	48459410	10010	10010	10010	10010	0
197	20240711	161600	48459410	10010	10010	10010	10010	0
198	20240711	161500	48459410	10010	10010	10010	10010	0
199	20240711	161400	48459410	10010	10010	10010	10010	0
200	20240711	161300	48459410	10010	10010	10010	10010	0
201	20240711	161200	48459410	10010	10010	10010	10010	0
202	20240711	161100	48459410	10010	10010	10010	10010	0
203	20240711	161000	48459410	10010	10010	10010	10010	0
204	20240711	160900	48459410	10010	10010	10010	10010	0
205	20240711	160800	48459410	10010	10010	10010	10010	0
206	20240711	160700	48459410	10010	10010	10010	10010	0
207	20240711	160600	48459410	10010	10010	10010	10010	0
208	20240711	160500	48459410	10010	10010	10010	10010	0
209	20240711	160400	48459410	10010	10010	10010	10010	0
210	20240711	160300	48459410	10010	10010	10010	10010	0
211	20240711	160200	48459410	10010	10010	10010	10010	0
212	20240711	160100	48459410	10010	10010	10010	10010	100
213	20240711	160000	48459410	10010	10010	10010	10010	0
214	20240711	155900	48459410	10010	10010	10010	10010	0
215	20240711	155800	48459410	10010	10010	10010	10010	0
216	20240711	155700	48459410	10010	10010	10010	10010	0
217	20240711	155600	48459410	10010	10010	10010	10010	0
218	20240711	155500	48459410	10010	10010	10010	10010	0
219	20240711	155400	48459410	10010	10010	10010	10010	0
220	20240711	155300	48459410	10010	10010	10010	10010	0
221	20240711	155200	48459410	10010	10010	10010	10010	0
222	20240711	155100	48459410	10010	10010	10010	10010	0
223	20240711	155000	48459410	10010	10010	10010	10010	0
224	20240711	154900	48459410	10010	10010	10010	10010	0
225	20240711	154800	48459410	10010	10010	10010	10010	0
226	20240711	154700	48459410	10010	10010	10010	10010	0
227	20240711	154600	48459410	10010	10010	10010	10010	0
228	20240711	154500	48459410	10010	10010	10010	10010	0
229	20240711	154400	48459410	10010	10010	10010	10010	0
230	20240711	154300	48459410	10010	10010	10010	10010	0
231	20240711	154200	48459410	10010	10010	10010	10010	0
232	20240711	154100	48459410	10010	10010	10010	10010	0
233	20240711	154000	48459410	10010	10010	10010	10010	0
234	20240711	153900	48459410	10010	10010	10010	10010	0
235	20240711	153800	48459410	10010	10010	10010	10010	0
236	20240711	153700	48459410	10010	10010	10010	10010	0
237	20240711	153600	48459410	10010	10010	10010	10010	0
238	20240711	153500	48459410	10010	10010	10010	10010	0
239	20240711	153400	48459410	10010	10010	10010	10010	0
240	20240711	153300	48459410	10010	10010	10010	10010	0
241	20240711	153200	48459410	10010	10010	10010	10010	0
242	20240711	153100	48459410	10010	10010	10010	10010	100
243	20240711	153000	48459410	10010	10010	10010	10010	100
244	20240711	152900	47458410	10010	10010	10010	10010	0
245	20240711	152800	47458410	10010	10010	10010	10010	0
246	20240711	152700	47458410	10010	10010	10010	10010	0
247	20240711	152600	47458410	10010	10010	10010	10010	0
248	20240711	152500	47458410	10010	10010	10010	10010	0
249	20240711	152400	47458410	10010	10010	10010	10010	0
250	20240711	152300	47458410	10010	10010	10010	10010	0
251	20240711	152200	47458410	10010	10010	10010	10010	0
252	20240711	152100	47458410	10010	10010	10010	10010	0
253	20240711	152000	47458410	10010	10010	10010	10010	0
254	20240711	151900	47458410	10010	10010	10010	10010	0
255	20240711	151800	47458410	10010	10010	10010	10010	0
256	20240711	151700	47458410	10010	10010	10010	10010	0
257	20240711	151600	47458410	10010	10010	10010	10010	1
258	20240711	151500	47448400	9960	9960	9960	9950	31
259	20240711	151400	47139920	10010	10010	10010	10010	0
260	20240711	151300	47139920	10010	10010	10010	10010	0
261	20240711	151200	47139920	10010	10010	10010	10010	0
262	20240711	151100	47139920	10010	9970	10010	9970	4
263	20240711	151000	47099960	10010	9970	10020	9960	6
264	20240711	150900	47040070	10010	9990	10010	9990	10
265	20240711	150800	46940150	10010	9970	10010	9970	92
266	20240711	150700	46021090	9960	9960	9960	9960	0
267	20240711	150600	46021090	9960	9960	9960	9960	1
268	20240711	150500	46011130	9970	9970	9970	9970	0
269	20240711	150400	46011130	9970	9970	9970	9970	0
270	20240711	150300	46011130	9970	9970	9970	9970	0
271	20240711	150200	46011130	9970	9970	9970	9970	1
272	20240711	150100	46001160	9980	9980	9980	9980	0
273	20240711	150000	46001160	9980	9970	9980	9970	4
274	20240711	145900	45961270	9950	9950	9950	9950	0
275	20240711	145800	45961270	9950	9950	9950	9950	1
276	20240711	145700	45951320	9950	9950	9950	9950	0
277	20240711	145600	45951320	9950	9950	9950	9950	0
278	20240711	145500	45951320	9950	9950	9950	9950	0
279	20240711	145400	45951320	9950	9950	9950	9950	1
280	20240711	145300	45941370	9950	9950	9950	9950	1
281	20240711	145200	45931420	9950	9950	9950	9950	0
282	20240711	145100	45931420	9950	9950	9950	9950	0
283	20240711	145000	45931420	9950	9950	9950	9950	0
284	20240711	144900	45931420	9950	9950	9950	9950	9
285	20240711	144800	45841870	9950	9950	9950	9950	0
286	20240711	144700	45841870	9950	9950	9950	9950	0
287	20240711	144600	45841870	9950	9950	9950	9950	0
288	20240711	144500	45841870	9950	9950	9950	9950	3
289	20240711	144400	45812020	9950	9950	9950	9950	0
290	20240711	144300	45812020	9950	9960	9960	9950	100
291	20240711	144200	44816920	9990	9990	9990	9990	0
292	20240711	144100	44816920	9990	9980	9990	9950	12
293	20240711	144000	44697180	9950	9950	9950	9950	0
294	20240711	143900	44697180	9950	9950	9950	9950	0
295	20240711	143800	44697180	9950	9950	9950	9950	0
296	20240711	143700	44697180	9950	9950	9950	9950	2
297	20240711	143600	44677280	9950	9950	9950	9950	45
298	20240711	143500	44229530	9950	9950	9950	9950	0
299	20240711	143400	44229530	9950	9950	9950	9950	0
300	20240711	143300	44229530	9950	9950	9950	9950	1
301	20240711	143200	44219580	9950	9950	9950	9950	0
302	20240711	143100	44219580	9950	9950	9950	9950	0
303	20240711	143000	44219580	9950	9950	9950	9950	0
304	20240711	142900	44219580	9950	9950	9950	9950	0
305	20240711	142800	44219580	9950	9950	9950	9950	2
306	20240711	142700	44199680	9970	9970	9970	9970	0
307	20240711	142600	44199680	9970	9970	9970	9970	0
308	20240711	142500	44199680	9970	9970	9970	9970	1
309	20240711	142400	44189710	9970	9950	9970	9950	3
310	20240711	142300	44159820	9950	9950	9950	9950	0
311	20240711	142200	44159820	9950	9950	9950	9950	0
312	20240711	142100	44159820	9950	9950	9950	9950	0
313	20240711	142000	44159820	9950	9950	9950	9950	2
314	20240711	141900	44139920	9950	9950	9950	9950	0
315	20240711	141800	44139920	9950	9950	9950	9950	0
316	20240711	141700	44139920	9950	9950	9950	9950	0
317	20240711	141600	44139920	9950	9950	9950	9950	1
318	20240711	141500	44129970	9990	9990	9990	9990	0
319	20240711	141400	44129970	9990	9990	9990	9990	0
320	20240711	141300	44129970	9990	9990	9990	9990	0
321	20240711	141200	44129970	9990	9950	9990	9950	9
322	20240711	141100	44040290	9950	9950	9990	9950	3
323	20240711	141000	44010400	9990	9990	9990	9990	0
324	20240711	140900	44010400	9990	9940	9990	9940	8
325	20240711	140800	43930690	9990	10000	10000	9940	5
326	20240711	140700	43880800	9960	9960	10000	9940	4
327	20240711	140600	43840940	10000	9940	10000	9940	193
328	20240711	140500	41922450	9930	9930	9930	9930	0
329	20240711	140400	41922450	9930	9930	9930	9930	0
330	20240711	140300	41922450	9930	9930	9930	9930	2
331	20240711	140200	41902590	9940	9940	9940	9940	10
332	20240711	140100	41803190	9980	9980	9980	9980	0
333	20240711	140000	41803190	9980	9980	9980	9980	1
334	20240711	135900	41793210	9930	9970	9970	9930	1901
335	20240711	135800	22884920	9980	9980	9980	9980	0
336	20240711	135700	22884920	9980	9990	9990	9980	903
337	20240711	135600	13866970	9990	9990	9990	9990	28
338	20240711	135500	13587250	9990	9990	9990	9990	2
339	20240711	135400	13567270	9990	9990	9990	9990	0
340	20240711	135300	13567270	9990	9990	9990	9990	0
341	20240711	135200	13567270	9990	9990	9990	9990	0
342	20240711	135100	13567270	9990	9990	9990	9990	1
343	20240711	135000	13557280	9990	9990	9990	9990	0
344	20240711	134900	13557280	9990	9990	9990	9990	0
345	20240711	134800	13557280	9990	9990	9990	9990	0
346	20240711	134700	13557280	9990	9990	9990	9990	0
347	20240711	134600	13557280	9990	9990	9990	9990	2
348	20240711	134500	13537300	9990	9990	9990	9990	0
349	20240711	134400	13537300	9990	9990	9990	9990	0
350	20240711	134300	13537300	9990	9990	9990	9990	0
351	20240711	134200	13537300	9990	9990	9990	9990	3
352	20240711	134100	13507330	9990	9990	9990	9990	3
353	20240711	134000	13477360	9990	9990	9990	9990	0
354	20240711	133900	13477360	9990	9990	9990	9990	0
355	20240711	133800	13477360	9990	9990	9990	9990	1
356	20240711	133700	13467370	9990	9990	9990	9990	0
357	20240711	133600	13467370	9990	9990	9990	9990	0
358	20240711	133500	13467370	9990	9990	9990	9990	0
359	20240711	133400	13467370	9990	9990	9990	9990	2
360	20240711	133300	13447390	9990	9990	9990	9990	0
361	20240711	133200	13447390	9990	9990	9990	9990	0
362	20240711	133100	13447390	9990	9990	9990	9990	0
363	20240711	133000	13447390	9990	9990	9990	9990	1
364	20240711	132900	13437400	9990	9990	9990	9990	0
365	20240711	132800	13437400	9990	9990	9990	9990	0
366	20240711	132700	13437400	9990	9990	9990	9990	0
367	20240711	132600	13437400	9990	9990	9990	9990	0
368	20240711	132500	13437400	9990	9990	9990	9990	2
369	20240711	132400	13417420	9990	9990	9990	9990	0
370	20240711	132300	13417420	9990	9990	9990	9990	0
371	20240711	132200	13417420	9990	9990	9990	9990	0
372	20240711	132100	13417420	9990	9990	9990	9990	1
373	20240711	132000	13407430	9990	9990	9990	9990	0
374	20240711	131900	13407430	9990	9990	9990	9990	0
375	20240711	131800	13407430	9990	9990	9990	9990	0
376	20240711	131700	13407430	9990	9990	9990	9990	2
377	20240711	131600	13387450	9990	10000	10000	9990	47
378	20240711	131500	12917840	10000	10000	10000	10000	0
379	20240711	131400	12917840	10000	10000	10000	10000	0
380	20240711	131300	12917840	10000	10000	10000	10000	1
381	20240711	131200	12907840	10000	10000	10000	10000	0
382	20240711	131100	12907840	10000	10000	10000	10000	0
383	20240711	131000	12907840	10000	10000	10000	10000	0
384	20240711	130900	12907840	10000	10000	10000	10000	2
385	20240711	130800	12887840	10000	10000	10000	10000	1
386	20240711	130700	12877840	10000	10000	10000	10000	0
387	20240711	130600	12877840	10000	10000	10000	10000	0
388	20240711	130500	12877840	10000	10000	10000	10000	0
389	20240711	130400	12877840	10000	10000	10000	10000	1
390	20240711	130300	12867840	10000	10000	10000	10000	0
391	20240711	130200	12867840	10000	10000	10000	10000	0
392	20240711	130100	12867840	10000	10000	10000	10000	0
393	20240711	130000	12867840	10000	10000	10000	10000	2
394	20240711	125900	12847840	10000	10000	10000	10000	0
395	20240711	125800	12847840	10000	10000	10000	10000	0
396	20240711	125700	12847840	10000	10000	10000	10000	0
397	20240711	125600	12847840	10000	10000	10000	10000	1
398	20240711	125500	12837840	10000	10000	10000	10000	0
399	20240711	125400	12837840	10000	10000	10000	10000	0
400	20240711	125300	12837840	10000	10000	10000	10000	0
401	20240711	125200	12837840	10000	10000	10000	10000	2
402	20240711	125100	12817840	10000	10000	10000	10000	0
403	20240711	125000	12817840	10000	10000	10000	10000	0
404	20240711	124900	12817840	10000	10000	10000	10000	0
405	20240711	124800	12817840	10000	10000	10000	10000	1
406	20240711	124700	12807840	10000	10000	10000	10000	0
407	20240711	124600	12807840	10000	10000	10000	10000	0
408	20240711	124500	12807840	10000	10000	10000	10000	0
409	20240711	124400	12807840	10000	10000	10000	10000	0
410	20240711	124300	12807840	10000	10000	10000	10000	2
411	20240711	124200	12787840	10030	10030	10030	10030	0
412	20240711	124100	12787840	10030	10030	10050	10030	3
413	20240711	124000	12757730	10000	10000	10000	10000	0
414	20240711	123900	12757730	10000	10000	10000	10000	2
415	20240711	123800	12737730	10050	10050	10050	10050	0
416	20240711	123700	12737730	10050	10050	10050	10050	0
417	20240711	123600	12737730	10050	10030	10050	10030	3
418	20240711	123500	12707600	9990	9990	9990	9990	2
419	20240711	123400	12687620	10000	10000	10000	10000	0
420	20240711	123300	12687620	10000	10000	10000	10000	0
421	20240711	123200	12687620	10000	10000	10000	10000	0
422	20240711	123100	12687620	10000	10000	10000	10000	1
423	20240711	123000	12677620	10000	10000	10000	10000	0
424	20240711	122900	12677620	10000	10000	10000	10000	0
425	20240711	122800	12677620	10000	10000	10000	10000	0
426	20240711	122700	12677620	10000	10000	10000	10000	1
427	20240711	122600	12667620	10000	10000	10000	10000	1
428	20240711	122500	12657620	10030	10030	10030	10030	0
429	20240711	122400	12657620	10030	10030	10040	10030	3
430	20240711	122300	12627520	10000	10000	10000	10000	0
431	20240711	122200	12627520	10000	10000	10000	10000	1
432	20240711	122100	12617520	10000	10000	10000	10000	0
433	20240711	122000	12617520	10000	10000	10000	10000	0
434	20240711	121900	12617520	10000	10000	10000	10000	0
435	20240711	121800	12617520	10000	10000	10000	10000	2
436	20240711	121700	12597520	10050	10050	10050	10050	0
437	20240711	121600	12597520	10050	10050	10050	10050	0
438	20240711	121500	12597520	10050	10030	10050	10030	3
439	20240711	121400	12567390	9990	9990	9990	9990	1
440	20240711	121300	12557400	10050	10050	10050	10050	0
441	20240711	121200	12557400	10050	10030	10050	10030	3
442	20240711	121100	12527270	9990	9990	9990	9990	0
443	20240711	121000	12527270	9990	9990	9990	9990	102
444	20240711	120900	11508290	10050	10050	10050	10050	0
445	20240711	120800	11508290	10050	10050	10050	10050	0
446	20240711	120700	11508290	10050	10050	10050	10050	0
447	20240711	120600	11508290	10050	10050	10050	10050	0
448	20240711	120500	11508290	10050	10050	10050	10050	0
449	20240711	120400	11508290	10050	10050	10050	10050	0
450	20240711	120300	11508290	10050	10050	10050	10050	0
451	20240711	120200	11508290	10050	10050	10050	10050	0
452	20240711	120100	11508290	10050	10050	10050	10050	0
453	20240711	120000	11508290	10050	10050	10050	10050	0
454	20240711	115900	11508290	10050	10050	10050	10050	0
455	20240711	115800	11508290	10050	10050	10050	10050	0
456	20240711	115700	11508290	10050	10050	10050	10050	0
457	20240711	115600	11508290	10050	10050	10050	10050	0
458	20240711	115500	11508290	10050	10050	10050	10050	0
459	20240711	115400	11508290	10050	10050	10050	10050	0
460	20240711	115300	11508290	10050	10050	10050	10050	0
461	20240711	115200	11508290	10050	10050	10050	10050	0
462	20240711	115100	11508290	10050	10050	10050	10050	0
463	20240711	115000	11508290	10050	10050	10050	10050	0
464	20240711	114900	11508290	10050	10050	10050	10050	0
465	20240711	114800	11508290	10050	10050	10050	10050	0
466	20240711	114700	11508290	10050	10050	10050	10050	0
467	20240711	114600	11508290	10050	10050	10050	10050	0
468	20240711	114500	11508290	10050	10050	10050	10050	0
469	20240711	114400	11508290	10050	10050	10050	10050	0
470	20240711	114300	11508290	10050	10050	10050	10050	0
471	20240711	114200	11508290	10050	10030	10050	10030	3
472	20240711	114100	11478160	9990	9990	9990	9990	0
473	20240711	114000	11478160	9990	9990	9990	9990	0
474	20240711	113900	11478160	9990	9990	9990	9990	0
475	20240711	113800	11478160	9990	9990	9990	9990	0
476	20240711	113700	11478160	9990	9990	9990	9990	0
477	20240711	113600	11478160	9990	9990	9990	9990	0
478	20240711	113500	11478160	9990	9990	9990	9990	0
479	20240711	113400	11478160	9990	9990	9990	9990	0
480	20240711	113300	11478160	9990	9990	9990	9990	0
481	20240711	113200	11478160	9990	9990	9990	9990	0
482	20240711	113100	11478160	9990	9990	9990	9990	0
483	20240711	113000	11478160	9990	9990	9990	9990	8
484	20240711	112900	11398240	9990	9990	9990	9990	5
485	20240711	112800	11348290	9990	9990	9990	9990	10
486	20240711	112700	11248390	9990	9990	9990	9990	11
487	20240711	112600	11138500	9990	9990	9990	9990	11
488	20240711	112500	11028610	9990	10000	10000	9990	9
489	20240711	112400	10938660	9990	9990	9990	9990	16
490	20240711	112300	10778820	9990	10000	10000	9990	10
491	20240711	112200	10678870	10000	10000	10000	10000	11
492	20240711	112100	10568870	10000	10000	10000	10000	11
493	20240711	112000	10458870	10000	10000	10050	10000	14
494	20240711	111900	10318740	10000	10010	10010	10000	11
495	20240711	111800	10208680	10010	10010	10010	10010	10
496	20240711	111700	10108580	10010	10010	10010	10010	6
497	20240711	111600	10048520	10060	10060	10060	10060	0
498	20240711	111500	10048520	10060	10060	10060	10060	0
499	20240711	111400	10048520	10060	10060	10060	10060	0
500	20240711	111300	10048520	10060	10060	10060	10060	0
501	20240711	111200	10048520	10060	10060	10060	10060	0
502	20240711	111100	10048520	10060	10060	10060	10060	0
503	20240711	111000	10048520	10060	10060	10060	10060	0
504	20240711	110900	10048520	10060	10060	10060	10060	0
505	20240711	110800	10048520	10060	10060	10060	10060	0
506	20240711	110700	10048520	10060	10060	10060	10060	0
507	20240711	110600	10048520	10060	10060	10060	10060	0
508	20240711	110500	10048520	10060	10060	10060	10060	0
509	20240711	110400	10048520	10060	10060	10060	10030	7
510	20240711	110300	9978190	10030	10030	10060	10030	3
511	20240711	110200	9948070	10040	10040	10040	10040	0
512	20240711	110100	9948070	10040	10040	10040	10040	0
513	20240711	110000	9948070	10040	10040	10040	10040	0
514	20240711	105900	9948070	10040	10040	10040	10040	0
515	20240711	105800	9948070	10040	10040	10040	10040	0
516	20240711	105700	9948070	10040	10040	10040	10040	0
517	20240711	105600	9948070	10040	10040	10040	10040	0
518	20240711	105500	9948070	10040	10040	10040	10040	0
519	20240711	105400	9948070	10040	10040	10040	10040	0
520	20240711	105300	9948070	10040	10040	10040	10040	0
521	20240711	105200	9948070	10040	10040	10040	10040	0
522	20240711	105100	9948070	10040	10030	10060	10030	6
523	20240711	105000	9887820	10060	10060	10060	10060	0
524	20240711	104900	9887820	10060	10030	10060	10030	2
525	20240711	104800	9867730	10060	10030	10060	10030	2
526	20240711	104700	9847640	10060	10060	10060	10060	0
527	20240711	104600	9847640	10060	10060	10060	10060	0
528	20240711	104500	9847640	10060	10060	10060	10060	0
529	20240711	104400	9847640	10060	10060	10060	10060	0
530	20240711	104300	9847640	10060	10060	10060	10060	0
531	20240711	104200	9847640	10060	10060	10060	10060	0
532	20240711	104100	9847640	10060	10060	10060	10060	0
533	20240711	104000	9847640	10060	10060	10060	10060	0
534	20240711	103900	9847640	10060	10060	10060	10060	0
535	20240711	103800	9847640	10060	10060	10060	10060	0
536	20240711	103700	9847640	10060	10060	10060	10060	0
537	20240711	103600	9847640	10060	10060	10060	10060	0
538	20240711	103500	9847640	10060	10060	10060	10060	0
539	20240711	103400	9847640	10060	10060	10060	10060	0
540	20240711	103300	9847640	10060	10060	10060	10060	0
541	20240711	103200	9847640	10060	10030	10060	10030	2
542	20240711	103100	9827550	10060	10030	10060	10030	8
543	20240711	103000	9747190	10060	10060	10060	10060	0
544	20240711	102900	9747190	10060	10030	10060	10030	14
545	20240711	102800	9606560	10060	10030	10060	10030	2
546	20240711	102700	9586470	10060	10060	10060	10060	0
547	20240711	102600	9586470	10060	10060	10060	10060	0
548	20240711	102500	9586470	10060	10060	10060	10060	0
549	20240711	102400	9586470	10060	10060	10060	10060	0
550	20240711	102300	9586470	10060	10060	10060	10060	0
551	20240711	102200	9586470	10060	10030	10060	10030	8
552	20240711	102100	9506110	10060	10030	10060	10030	2
553	20240711	102000	9486020	10060	10030	10060	10030	2
554	20240711	101900	9465930	10020	10020	10020	10020	0
555	20240711	101800	9465930	10020	10020	10020	10020	0
556	20240711	101700	9465930	10020	10020	10020	10020	1
557	20240711	101600	9455910	10060	10060	10060	10060	0
558	20240711	101500	9455910	10060	10060	10060	10060	0
559	20240711	101400	9455910	10060	10060	10060	10060	0
560	20240711	101300	9455910	10060	10060	10060	10060	0
561	20240711	101200	9455910	10060	10060	10060	10060	0
562	20240711	101100	9455910	10060	10060	10060	10060	0
563	20240711	101000	9455910	10060	10060	10060	10060	0
564	20240711	100900	9455910	10060	10060	10060	10060	0
565	20240711	100800	9455910	10060	10060	10060	10060	0
566	20240711	100700	9455910	10060	10060	10060	10060	0
567	20240711	100600	9455910	10060	10060	10060	10060	0
568	20240711	100500	9455910	10060	10060	10060	10060	0
569	20240711	100400	9455910	10060	10060	10060	10060	0
570	20240711	100300	9455910	10060	10060	10060	10060	0
571	20240711	100200	9455910	10060	10060	10060	10060	0
572	20240711	100100	9455910	10060	10060	10060	10060	0
573	20240711	100000	9455910	10060	10060	10060	10060	0
574	20240711	095900	9455910	10060	10060	10060	10060	0
575	20240711	095800	9455910	10060	10060	10060	10060	0
576	20240711	095700	9455910	10060	10030	10060	10030	2
577	20240711	095600	9435820	10010	10030	10060	10010	56
578	20240711	095500	8875000	10060	10030	10060	10030	2
579	20240711	095400	8854910	10060	10030	10060	10030	16
580	20240711	095300	8694190	10060	10060	10060	10060	0
581	20240711	095200	8694190	10060	10030	10060	10030	14
582	20240711	095100	8553550	10060	10030	10060	10030	16
583	20240711	095000	8392830	10060	10030	10060	10030	8
584	20240711	094900	8312470	10060	10060	10060	10060	1
585	20240711	094800	8302410	10030	10060	10060	10030	8
586	20240711	094700	8222050	10030	10030	10060	10030	5
587	20240711	094600	8171840	10060	10030	10060	10030	6
588	20240711	094500	8111580	10030	10030	10030	10030	150
589	20240711	094400	6607080	10030	10030	10030	10030	0
590	20240711	094300	6607080	10030	10030	10030	10030	0
591	20240711	094200	6607080	10030	10030	10030	10030	0
592	20240711	094100	6607080	10030	10030	10030	10030	150
593	20240711	094000	5102580	10030	10030	10030	10030	0
594	20240711	093900	5102580	10030	10030	10030	10030	0
595	20240711	093800	5102580	10030	10030	10030	10030	0
596	20240711	093700	5102580	10030	10030	10030	10030	0
597	20240711	093600	5102580	10030	10030	10030	10030	1
598	20240711	093500	5092550	10070	10070	10070	10070	0
599	20240711	093400	5092550	10070	10070	10070	10070	0
600	20240711	093300	5092550	10070	10070	10070	10070	0
601	20240711	093200	5092550	10070	10070	10070	10070	0
602	20240711	093100	5092550	10070	10070	10070	10070	0
603	20240711	093000	5092550	10070	10070	10070	10070	0
604	20240711	092900	5092550	10070	10030	10070	10030	2
605	20240711	092800	5072450	10070	10070	10070	10070	0
606	20240711	092700	5072450	10070	10070	10070	10070	0
607	20240711	092600	5072450	10070	10070	10070	10070	0
608	20240711	092500	5072450	10070	10030	10070	10030	2
609	20240711	092400	5052350	10070	10070	10070	10070	0
610	20240711	092300	5052350	10070	10030	10070	10030	8
611	20240711	092200	4971950	10070	10030	10070	10030	6
612	20240711	092100	4911650	10070	10030	10070	10030	14
613	20240711	092000	4770960	10080	10030	10080	10030	12
614	20240711	091900	4650310	10080	10030	10080	10030	14
615	20240711	091800	4509540	10070	10030	10070	10030	4
616	20240711	091700	4469340	10070	10080	10080	10030	13
617	20240711	091600	4338610	10030	10030	10080	10030	13
618	20240711	091500	4207930	10080	10080	10080	10030	11
619	20240711	091400	4097300	10030	10080	10080	10030	4
620	20240711	091300	4057080	10100	10100	10100	10100	0
621	20240711	091200	4057080	10100	10100	10100	10100	0
622	20240711	091100	4057080	10100	10100	10100	10100	0
623	20240711	091000	4057080	10100	10100	10100	10100	0
624	20240711	090900	4057080	10100	10100	10100	10100	0
625	20240711	090800	4057080	10100	10100	10100	10100	0
626	20240711	090700	4057080	10100	10100	10100	10100	0
627	20240711	090600	4057080	10100	10100	10100	10100	0
628	20240711	090500	4057080	10100	10100	10100	10100	0
629	20240711	090400	4057080	10100	10100	10100	10100	0
630	20240711	090300	4057080	10100	10100	10100	10100	100
631	20240711	090200	3047080	10020	10020	10020	10020	0
632	20240711	090100	3047080	10020	10020	10020	10020	0
633	20240711	090000	3047080	10020	10020	10030	10020	304