KissMeData/014970/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190200	71105460	4130	4130	4130	4130	2620
3	20240711	190100	71105460	4130	4130	4130	4130	0
4	20240711	190000	71105460	4130	4130	4130	4130	0
5	20240711	185900	71105460	4130	4130	4130	4130	0
6	20240711	185800	71105460	4130	4130	4130	4130	0
7	20240711	185700	71105460	4130	4130	4130	4130	0
8	20240711	185600	71105460	4130	4130	4130	4130	0
9	20240711	185500	71105460	4130	4130	4130	4130	0
10	20240711	185400	71105460	4130	4130	4130	4130	0
11	20240711	185300	71105460	4130	4130	4130	4130	0
12	20240711	185200	71105460	4130	4130	4130	4130	0
13	20240711	185100	71105460	4130	4130	4130	4130	0
14	20240711	185000	71105460	4130	4130	4130	4130	0
15	20240711	184900	71105460	4130	4130	4130	4130	0
16	20240711	184800	71105460	4130	4130	4130	4130	0
17	20240711	184700	71105460	4130	4130	4130	4130	0
18	20240711	184600	71105460	4130	4130	4130	4130	0
19	20240711	184500	71105460	4130	4130	4130	4130	0
20	20240711	184400	71105460	4130	4130	4130	4130	0
21	20240711	184300	71105460	4130	4130	4130	4130	0
22	20240711	184200	71105460	4130	4130	4130	4130	0
23	20240711	184100	71105460	4130	4130	4130	4130	0
24	20240711	184000	71105460	4130	4130	4130	4130	0
25	20240711	183900	71105460	4130	4130	4130	4130	0
26	20240711	183800	71105460	4130	4130	4130	4130	0
27	20240711	183700	71105460	4130	4130	4130	4130	0
28	20240711	183600	71105460	4130	4130	4130	4130	0
29	20240711	183500	71105460	4130	4130	4130	4130	0
30	20240711	183400	71105460	4130	4130	4130	4130	0
31	20240711	183300	71105460	4130	4130	4130	4130	0
32	20240711	183200	71105460	4130	4130	4130	4130	2620
33	20240711	183100	71105460	4130	4130	4130	4130	0
34	20240711	183000	71105460	4130	4130	4130	4130	0
35	20240711	182900	71105460	4130	4130	4130	4130	0
36	20240711	182800	71105460	4130	4130	4130	4130	0
37	20240711	182700	71105460	4130	4130	4130	4130	0
38	20240711	182600	71105460	4130	4130	4130	4130	0
39	20240711	182500	71105460	4130	4130	4130	4130	0
40	20240711	182400	71105460	4130	4130	4130	4130	0
41	20240711	182300	71105460	4130	4130	4130	4130	0
42	20240711	182200	71105460	4130	4130	4130	4130	0
43	20240711	182100	71105460	4130	4130	4130	4130	0
44	20240711	182000	71105460	4130	4130	4130	4130	0
45	20240711	181900	71105460	4130	4130	4130	4130	0
46	20240711	181800	71105460	4130	4130	4130	4130	0
47	20240711	181700	71105460	4130	4130	4130	4130	0
48	20240711	181600	71105460	4130	4130	4130	4130	0
49	20240711	181500	71105460	4130	4130	4130	4130	0
50	20240711	181400	71105460	4130	4130	4130	4130	0
51	20240711	181300	71105460	4130	4130	4130	4130	0
52	20240711	181200	71105460	4130	4130	4130	4130	0
53	20240711	181100	71105460	4130	4130	4130	4130	0
54	20240711	181000	71105460	4130	4130	4130	4130	0
55	20240711	180900	71105460	4130	4130	4130	4130	0
56	20240711	180800	71105460	4130	4130	4130	4130	0
57	20240711	180700	71105460	4130	4130	4130	4130	0
58	20240711	180600	71105460	4130	4130	4130	4130	0
59	20240711	180500	71105460	4130	4130	4130	4130	0
60	20240711	180400	71105460	4130	4130	4130	4130	0
61	20240711	180300	71105460	4130	4130	4130	4130	0
62	20240711	180200	71105460	4130	4130	4130	4130	2620
63	20240711	180100	71105460	4130	4130	4130	4130	0
64	20240711	180000	71105460	4130	4130	4130	4130	0
65	20240711	175900	71105460	4130	4130	4130	4130	0
66	20240711	175800	71105460	4130	4130	4130	4130	0
67	20240711	175700	71105460	4130	4130	4130	4130	0
68	20240711	175600	71105460	4130	4130	4130	4130	0
69	20240711	175500	71105460	4130	4130	4130	4130	0
70	20240711	175400	71105460	4130	4130	4130	4130	0
71	20240711	175300	71105460	4130	4130	4130	4130	0
72	20240711	175200	71105460	4130	4130	4130	4130	0
73	20240711	175100	71105460	4130	4130	4130	4130	0
74	20240711	175000	71105460	4130	4130	4130	4130	0
75	20240711	174900	71105460	4130	4130	4130	4130	0
76	20240711	174800	71105460	4130	4130	4130	4130	0
77	20240711	174700	71105460	4130	4130	4130	4130	0
78	20240711	174600	71105460	4130	4130	4130	4130	0
79	20240711	174500	71105460	4130	4130	4130	4130	0
80	20240711	174400	71105460	4130	4130	4130	4130	0
81	20240711	174300	71105460	4130	4130	4130	4130	0
82	20240711	174200	71105460	4130	4130	4130	4130	0
83	20240711	174100	71105460	4130	4130	4130	4130	0
84	20240711	174000	71105460	4130	4130	4130	4130	0
85	20240711	173900	71105460	4130	4130	4130	4130	0
86	20240711	173800	71105460	4130	4130	4130	4130	0
87	20240711	173700	71105460	4130	4130	4130	4130	0
88	20240711	173600	71105460	4130	4130	4130	4130	0
89	20240711	173500	71105460	4130	4130	4130	4130	0
90	20240711	173400	71105460	4130	4130	4130	4130	0
91	20240711	173300	71105460	4130	4130	4130	4130	0
92	20240711	173200	71105460	4130	4130	4130	4130	2620
93	20240711	173100	71105460	4130	4130	4130	4130	0
94	20240711	173000	71105460	4130	4130	4130	4130	0
95	20240711	172900	71105460	4130	4130	4130	4130	0
96	20240711	172800	71105460	4130	4130	4130	4130	0
97	20240711	172700	71105460	4130	4130	4130	4130	0
98	20240711	172600	71105460	4130	4130	4130	4130	0
99	20240711	172500	71105460	4130	4130	4130	4130	0
100	20240711	172400	71105460	4130	4130	4130	4130	0
101	20240711	172300	71105460	4130	4130	4130	4130	0
102	20240711	172200	71105460	4130	4130	4130	4130	0
103	20240711	172100	71105460	4130	4130	4130	4130	0
104	20240711	172000	71105460	4130	4130	4130	4130	0
105	20240711	171900	71105460	4130	4130	4130	4130	0
106	20240711	171800	71105460	4130	4130	4130	4130	0
107	20240711	171700	71105460	4130	4130	4130	4130	0
108	20240711	171600	71105460	4130	4130	4130	4130	0
109	20240711	171500	71105460	4130	4130	4130	4130	0
110	20240711	171400	71105460	4130	4130	4130	4130	0
111	20240711	171300	71105460	4130	4130	4130	4130	0
112	20240711	171200	71105460	4130	4130	4130	4130	0
113	20240711	171100	71105460	4130	4130	4130	4130	0
114	20240711	171000	71105460	4130	4130	4130	4130	0
115	20240711	170900	71105460	4130	4130	4130	4130	0
116	20240711	170800	71105460	4130	4130	4130	4130	0
117	20240711	170700	71105460	4130	4130	4130	4130	0
118	20240711	170600	71105460	4130	4130	4130	4130	0
119	20240711	170500	71105460	4130	4130	4130	4130	0
120	20240711	170400	71105460	4130	4130	4130	4130	0
121	20240711	170300	71105460	4130	4130	4130	4130	0
122	20240711	170200	71105460	4130	4130	4130	4130	2620
123	20240711	170100	71105460	4130	4130	4130	4130	0
124	20240711	170000	71105460	4130	4130	4130	4130	0
125	20240711	165900	71105460	4130	4130	4130	4130	0
126	20240711	165800	71105460	4130	4130	4130	4130	0
127	20240711	165700	71105460	4130	4130	4130	4130	0
128	20240711	165600	71105460	4130	4130	4130	4130	0
129	20240711	165500	71105460	4130	4130	4130	4130	0
130	20240711	165400	71105460	4130	4130	4130	4130	0
131	20240711	165300	71105460	4130	4130	4130	4130	0
132	20240711	165200	71105460	4130	4130	4130	4130	0
133	20240711	165100	71105460	4130	4130	4130	4130	0
134	20240711	165000	71105460	4130	4130	4130	4130	0
135	20240711	164900	71105460	4130	4130	4130	4130	0
136	20240711	164800	71105460	4130	4130	4130	4130	0
137	20240711	164700	71105460	4130	4130	4130	4130	0
138	20240711	164600	71105460	4130	4130	4130	4130	0
139	20240711	164500	71105460	4130	4130	4130	4130	0
140	20240711	164400	71105460	4130	4130	4130	4130	0
141	20240711	164300	71105460	4130	4130	4130	4130	0
142	20240711	164200	71105460	4130	4130	4130	4130	0
143	20240711	164100	71105460	4130	4130	4130	4130	0
144	20240711	164000	71105460	4130	4130	4130	4130	0
145	20240711	163900	71105460	4130	4130	4130	4130	0
146	20240711	163800	71105460	4130	4130	4130	4130	0
147	20240711	163700	71105460	4130	4130	4130	4130	0
148	20240711	163600	71105460	4130	4130	4130	4130	0
149	20240711	163500	71105460	4130	4130	4130	4130	0
150	20240711	163400	71105460	4130	4130	4130	4130	0
151	20240711	163300	71105460	4130	4130	4130	4130	0
152	20240711	163200	71105460	4130	4130	4130	4130	2620
153	20240711	163100	71105460	4130	4130	4130	4130	0
154	20240711	163000	71105460	4130	4130	4130	4130	0
155	20240711	162900	71105460	4130	4130	4130	4130	0
156	20240711	162800	71105460	4130	4130	4130	4130	0
157	20240711	162700	71105460	4130	4130	4130	4130	0
158	20240711	162600	71105460	4130	4130	4130	4130	0
159	20240711	162500	71105460	4130	4130	4130	4130	0
160	20240711	162400	71105460	4130	4130	4130	4130	0
161	20240711	162300	71105460	4130	4130	4130	4130	0
162	20240711	162200	71105460	4130	4130	4130	4130	0
163	20240711	162100	71105460	4130	4130	4130	4130	0
164	20240711	162000	71105460	4130	4130	4130	4130	0
165	20240711	161900	71105460	4130	4130	4130	4130	0
166	20240711	161800	71105460	4130	4130	4130	4130	0
167	20240711	161700	71105460	4130	4130	4130	4130	0
168	20240711	161600	71105460	4130	4130	4130	4130	0
169	20240711	161500	71105460	4130	4130	4130	4130	0
170	20240711	161400	71105460	4130	4130	4130	4130	0
171	20240711	161300	71105460	4130	4130	4130	4130	0
172	20240711	161200	71105460	4130	4130	4130	4130	0
173	20240711	161100	71105460	4130	4130	4130	4130	0
174	20240711	161000	71105460	4130	4130	4130	4130	0
175	20240711	160900	71105460	4130	4130	4130	4130	0
176	20240711	160800	71105460	4130	4130	4130	4130	0
177	20240711	160700	71105460	4130	4130	4130	4130	0
178	20240711	160600	71105460	4130	4130	4130	4130	0
179	20240711	160500	71105460	4130	4130	4130	4130	0
180	20240711	160400	71105460	4130	4130	4130	4130	0
181	20240711	160300	71105460	4130	4130	4130	4130	0
182	20240711	160200	71105460	4130	4130	4130	4130	2620
183	20240711	160100	71105460	4130	4130	4130	4130	0
184	20240711	160000	71105460	4130	4130	4130	4130	0
185	20240711	155900	71105460	4130	4130	4130	4130	0
186	20240711	155800	71105460	4130	4130	4130	4130	0
187	20240711	155700	71105460	4130	4130	4130	4130	0
188	20240711	155600	71105460	4130	4130	4130	4130	0
189	20240711	155500	71105460	4130	4130	4130	4130	0
190	20240711	155400	71105460	4130	4130	4130	4130	0
191	20240711	155300	71105460	4130	4130	4130	4130	0
192	20240711	155200	71105460	4130	4130	4130	4130	0
193	20240711	155100	71105460	4130	4130	4130	4130	0
194	20240711	155000	71105460	4130	4130	4130	4130	0
195	20240711	154900	71105460	4130	4130	4130	4130	0
196	20240711	154800	71105460	4130	4130	4130	4130	0
197	20240711	154700	71105460	4130	4130	4130	4130	0
198	20240711	154600	71105460	4130	4130	4130	4130	0
199	20240711	154500	71105460	4130	4130	4130	4130	0
200	20240711	154400	71105460	4130	4130	4130	4130	0
201	20240711	154300	71105460	4130	4130	4130	4130	0
202	20240711	154200	71105460	4130	4130	4130	4130	0
203	20240711	154100	71105460	4130	4130	4130	4130	0
204	20240711	154000	71105460	4130	4130	4130	4130	0
205	20240711	153900	71105460	4130	4130	4130	4130	0
206	20240711	153800	71105460	4130	4130	4130	4130	0
207	20240711	153700	71105460	4130	4130	4130	4130	0
208	20240711	153600	71105460	4130	4130	4130	4130	0
209	20240711	153500	71105460	4130	4130	4130	4130	0
210	20240711	153400	71105460	4130	4130	4130	4130	0
211	20240711	153300	71105460	4130	4130	4130	4130	0
212	20240711	153200	71105460	4130	4130	4130	4130	2620
213	20240711	153100	71105460	4130	4130	4130	4130	0
214	20240711	153000	71105460	4130	4130	4130	4130	2620
215	20240711	152900	60284860	4130	4130	4130	4130	0
216	20240711	152800	60284860	4130	4130	4130	4130	0
217	20240711	152700	60284860	4130	4130	4130	4130	0
218	20240711	152600	60284860	4130	4130	4130	4130	0
219	20240711	152500	60284860	4130	4130	4130	4130	0
220	20240711	152400	60284860	4130	4130	4130	4130	0
221	20240711	152300	60284860	4130	4130	4130	4130	0
222	20240711	152200	60284860	4130	4130	4130	4130	0
223	20240711	152100	60284860	4130	4130	4130	4130	0
224	20240711	152000	60284860	4130	4130	4130	4130	0
225	20240711	151900	60284860	4130	4130	4130	4130	2230
226	20240711	151800	51074960	4140	4140	4140	4140	0
227	20240711	151700	51074960	4140	4140	4140	4140	10
228	20240711	151600	51033560	4145	4145	4145	4145	0
229	20240711	151500	51033560	4145	4145	4145	4145	0
230	20240711	151400	51033560	4145	4145	4145	4145	0
231	20240711	151300	51033560	4145	4130	4145	4130	97
232	20240711	151200	50632935	4145	4145	4145	4145	0
233	20240711	151100	50632935	4145	4135	4145	4135	226
234	20240711	151000	49698415	4145	4135	4145	4135	776
235	20240711	150900	46489645	4145	4145	4145	4145	0
236	20240711	150800	46489645	4145	4145	4145	4145	0
237	20240711	150700	46489645	4145	4145	4145	4145	0
238	20240711	150600	46489645	4145	4145	4145	4145	0
239	20240711	150500	46489645	4145	4145	4145	4145	0
240	20240711	150400	46489645	4145	4145	4145	4145	0
241	20240711	150300	46489645	4145	4145	4145	4145	0
242	20240711	150200	46489645	4145	4145	4145	4145	0
243	20240711	150100	46489645	4145	4145	4145	4145	0
244	20240711	150000	46489645	4145	4145	4145	4145	0
245	20240711	145900	46489645	4145	4145	4145	4145	0
246	20240711	145800	46489645	4145	4145	4145	4145	0
247	20240711	145700	46489645	4145	4145	4145	4145	0
248	20240711	145600	46489645	4145	4145	4145	4145	0
249	20240711	145500	46489645	4145	4145	4145	4145	0
250	20240711	145400	46489645	4145	4145	4145	4145	0
251	20240711	145300	46489645	4145	4145	4145	4145	1
252	20240711	145200	46485500	4130	4130	4130	4130	0
253	20240711	145100	46485500	4130	4130	4130	4130	0
254	20240711	145000	46485500	4130	4130	4130	4130	0
255	20240711	144900	46485500	4130	4135	4135	4130	50
256	20240711	144800	46278930	4145	4145	4145	4145	0
257	20240711	144700	46278930	4145	4145	4145	4145	0
258	20240711	144600	46278930	4145	4145	4145	4145	0
259	20240711	144500	46278930	4145	4145	4145	4145	0
260	20240711	144400	46278930	4145	4145	4145	4145	0
261	20240711	144300	46278930	4145	4145	4145	4145	0
262	20240711	144200	46278930	4145	4145	4145	4145	0
263	20240711	144100	46278930	4145	4145	4145	4145	0
264	20240711	144000	46278930	4145	4145	4145	4145	0
265	20240711	143900	46278930	4145	4145	4145	4145	0
266	20240711	143800	46278930	4145	4145	4145	4145	0
267	20240711	143700	46278930	4145	4145	4145	4145	0
268	20240711	143600	46278930	4145	4145	4145	4145	0
269	20240711	143500	46278930	4145	4135	4145	4135	2
270	20240711	143400	46270650	4150	4150	4150	4150	0
271	20240711	143300	46270650	4150	4150	4150	4150	0
272	20240711	143200	46270650	4150	4150	4150	4150	0
273	20240711	143100	46270650	4150	4150	4150	4150	0
274	20240711	143000	46270650	4150	4150	4150	4150	0
275	20240711	142900	46270650	4150	4150	4150	4150	0
276	20240711	142800	46270650	4150	4150	4150	4150	2
277	20240711	142700	46262350	4150	4150	4150	4150	1
278	20240711	142600	46258200	4140	4140	4140	4140	0
279	20240711	142500	46258200	4140	4140	4140	4140	0
280	20240711	142400	46258200	4140	4140	4140	4140	0
281	20240711	142300	46258200	4140	4140	4140	4140	10
282	20240711	142200	46216800	4150	4150	4150	4150	0
283	20240711	142100	46216800	4150	4150	4150	4150	2
284	20240711	142000	46208500	4145	4145	4145	4145	0
285	20240711	141900	46208500	4145	4145	4145	4145	0
286	20240711	141800	46208500	4145	4145	4145	4145	0
287	20240711	141700	46208500	4145	4145	4145	4145	0
288	20240711	141600	46208500	4145	4145	4145	4145	0
289	20240711	141500	46208500	4145	4145	4145	4145	0
290	20240711	141400	46208500	4145	4145	4145	4145	106
291	20240711	141300	45769130	4145	4145	4145	4145	0
292	20240711	141200	45769130	4145	4145	4145	4145	0
293	20240711	141100	45769130	4145	4145	4145	4145	0
294	20240711	141000	45769130	4145	4145	4145	4145	0
295	20240711	140900	45769130	4145	4145	4145	4145	0
296	20240711	140800	45769130	4145	4145	4145	4145	1
297	20240711	140700	45764985	4135	4135	4135	4135	0
298	20240711	140600	45764985	4135	4135	4135	4135	300
299	20240711	140500	44524485	4140	4140	4140	4140	10
300	20240711	140400	44483085	4145	4145	4145	4145	0
301	20240711	140300	44483085	4145	4145	4145	4145	0
302	20240711	140200	44483085	4145	4145	4145	4145	0
303	20240711	140100	44483085	4145	4145	4145	4145	4
304	20240711	140000	44466505	4135	4140	4140	4135	200
305	20240711	135900	43639445	4140	4140	4140	4140	10
306	20240711	135800	43598045	4145	4145	4145	4145	0
307	20240711	135700	43598045	4145	4145	4145	4145	0
308	20240711	135600	43598045	4145	4145	4145	4145	0
309	20240711	135500	43598045	4145	4140	4145	4140	11
310	20240711	135400	43552500	4145	4145	4145	4145	0
311	20240711	135300	43552500	4145	4145	4145	4145	1
312	20240711	135200	43548355	4140	4140	4140	4140	100
313	20240711	135100	43134355	4145	4145	4145	4145	0
314	20240711	135000	43134355	4145	4145	4145	4145	3
315	20240711	134900	43121920	4145	4145	4145	4145	5
316	20240711	134800	43101195	4145	4145	4145	4145	0
317	20240711	134700	43101195	4145	4145	4145	4145	0
318	20240711	134600	43101195	4145	4145	4145	4145	0
319	20240711	134500	43101195	4145	4145	4145	4145	0
320	20240711	134400	43101195	4145	4145	4145	4145	0
321	20240711	134300	43101195	4145	4145	4145	4145	100
322	20240711	134200	42686695	4145	4145	4145	4145	0
323	20240711	134100	42686695	4145	4145	4145	4145	0
324	20240711	134000	42686695	4145	4145	4145	4145	1
325	20240711	133900	42682550	4140	4135	4140	4135	4
326	20240711	133800	42666000	4135	4135	4135	4135	0
327	20240711	133700	42666000	4135	4120	4135	4120	5750
328	20240711	133600	18922515	4120	4120	4120	4120	0
329	20240711	133500	18922515	4120	4105	4120	4105	2
330	20240711	133400	18914290	4105	4105	4105	4105	0
331	20240711	133300	18914290	4105	4105	4105	4105	0
332	20240711	133200	18914290	4105	4105	4105	4105	0
333	20240711	133100	18914290	4105	4105	4105	4105	0
334	20240711	133000	18914290	4105	4105	4105	4105	0
335	20240711	132900	18914290	4105	4105	4105	4100	103
336	20240711	132800	18491785	4110	4110	4110	4110	19
337	20240711	132700	18413695	4120	4120	4120	4120	0
338	20240711	132600	18413695	4120	4120	4120	4120	0
339	20240711	132500	18413695	4120	4120	4120	4120	260
340	20240711	132400	17342495	4120	4120	4120	4120	0
341	20240711	132300	17342495	4120	4120	4120	4120	0
342	20240711	132200	17342495	4120	4120	4120	4120	0
343	20240711	132100	17342495	4120	4115	4120	4115	74
344	20240711	132000	17037630	4105	4105	4105	4105	0
345	20240711	131900	17037630	4105	4105	4105	4105	0
346	20240711	131800	17037630	4105	4105	4105	4105	0
347	20240711	131700	17037630	4105	4105	4105	4105	0
348	20240711	131600	17037630	4105	4105	4105	4105	0
349	20240711	131500	17037630	4105	4105	4105	4105	0
350	20240711	131400	17037630	4105	4115	4115	4105	97
351	20240711	131300	16639210	4120	4120	4120	4120	0
352	20240711	131200	16639210	4120	4120	4120	4120	0
353	20240711	131100	16639210	4120	4120	4120	4120	0
354	20240711	131000	16639210	4120	4120	4120	4120	0
355	20240711	130900	16639210	4120	4120	4120	4120	0
356	20240711	130800	16639210	4120	4120	4120	4120	1
357	20240711	130700	16635090	4120	4120	4120	4120	0
358	20240711	130600	16635090	4120	4120	4120	4120	0
359	20240711	130500	16635090	4120	4120	4120	4120	0
360	20240711	130400	16635090	4120	4120	4120	4120	0
361	20240711	130300	16635090	4120	4120	4120	4120	0
362	20240711	130200	16635090	4120	4120	4120	4120	0
363	20240711	130100	16635090	4120	4120	4120	4120	0
364	20240711	130000	16635090	4120	4120	4120	4120	0
365	20240711	125900	16635090	4120	4120	4120	4120	0
366	20240711	125800	16635090	4120	4120	4120	4120	0
367	20240711	125700	16635090	4120	4120	4120	4120	0
368	20240711	125600	16635090	4120	4120	4120	4120	0
369	20240711	125500	16635090	4120	4120	4120	4120	0
370	20240711	125400	16635090	4120	4120	4120	4120	0
371	20240711	125300	16635090	4120	4120	4120	4120	0
372	20240711	125200	16635090	4120	4120	4120	4120	0
373	20240711	125100	16635090	4120	4120	4120	4120	0
374	20240711	125000	16635090	4120	4120	4120	4120	0
375	20240711	124900	16635090	4120	4120	4120	4120	0
376	20240711	124800	16635090	4120	4120	4120	4120	0
377	20240711	124700	16635090	4120	4120	4120	4120	0
378	20240711	124600	16635090	4120	4120	4120	4120	0
379	20240711	124500	16635090	4120	4120	4120	4120	1
380	20240711	124400	16630970	4115	4115	4115	4115	6
381	20240711	124300	16606280	4115	4115	4115	4115	0
382	20240711	124200	16606280	4115	4115	4115	4115	0
383	20240711	124100	16606280	4115	4115	4115	4115	0
384	20240711	124000	16606280	4115	4115	4115	4115	0
385	20240711	123900	16606280	4115	4115	4115	4115	0
386	20240711	123800	16606280	4115	4115	4115	4115	0
387	20240711	123700	16606280	4115	4115	4115	4115	0
388	20240711	123600	16606280	4115	4115	4115	4115	1
389	20240711	123500	16602165	4100	4100	4100	4100	0
390	20240711	123400	16602165	4100	4100	4100	4100	0
391	20240711	123300	16602165	4100	4100	4100	4100	0
392	20240711	123200	16602165	4100	4100	4100	4100	0
393	20240711	123100	16602165	4100	4100	4100	4100	0
394	20240711	123000	16602165	4100	4100	4100	4100	0
395	20240711	122900	16602165	4100	4100	4100	4100	1
396	20240711	122800	16598065	4115	4115	4115	4115	0
397	20240711	122700	16598065	4115	4115	4115	4115	0
398	20240711	122600	16598065	4115	4115	4115	4115	0
399	20240711	122500	16598065	4115	4115	4115	4115	0
400	20240711	122400	16598065	4115	4115	4115	4115	1
401	20240711	122300	16593950	4105	4105	4105	4105	85
402	20240711	122200	16245025	4105	4105	4105	4105	415
403	20240711	122100	14541450	4110	4120	4120	4110	302
404	20240711	122000	13299945	4120	4120	4120	4120	0
405	20240711	121900	13299945	4120	4120	4120	4120	0
406	20240711	121800	13299945	4120	4120	4120	4120	0
407	20240711	121700	13299945	4120	4120	4120	4120	53
408	20240711	121600	13081585	4125	4125	4125	4125	0
409	20240711	121500	13081585	4125	4125	4125	4125	0
410	20240711	121400	13081585	4125	4125	4125	4125	0
411	20240711	121300	13081585	4125	4125	4125	4125	0
412	20240711	121200	13081585	4125	4125	4125	4125	0
413	20240711	121100	13081585	4125	4125	4125	4125	0
414	20240711	121000	13081585	4125	4125	4125	4125	0
415	20240711	120900	13081585	4125	4125	4125	4125	0
416	20240711	120800	13081585	4125	4125	4125	4125	0
417	20240711	120700	13081585	4125	4125	4125	4125	0
418	20240711	120600	13081585	4125	4125	4125	4125	0
419	20240711	120500	13081585	4125	4125	4125	4125	1
420	20240711	120400	13077460	4125	4125	4125	4125	0
421	20240711	120300	13077460	4125	4125	4125	4125	0
422	20240711	120200	13077460	4125	4125	4125	4125	0
423	20240711	120100	13077460	4125	4125	4125	4125	0
424	20240711	120000	13077460	4125	4125	4125	4125	0
425	20240711	115900	13077460	4125	4125	4125	4125	0
426	20240711	115800	13077460	4125	4125	4125	4125	10
427	20240711	115700	13036210	4125	4125	4125	4125	0
428	20240711	115600	13036210	4125	4125	4125	4125	0
429	20240711	115500	13036210	4125	4125	4125	4125	0
430	20240711	115400	13036210	4125	4125	4125	4125	0
431	20240711	115300	13036210	4125	4125	4125	4125	0
432	20240711	115200	13036210	4125	4125	4125	4125	0
433	20240711	115100	13036210	4125	4125	4125	4125	1
434	20240711	115000	13032085	4120	4120	4120	4120	0
435	20240711	114900	13032085	4120	4120	4120	4120	0
436	20240711	114800	13032085	4120	4120	4120	4120	0
437	20240711	114700	13032085	4120	4120	4120	4120	0
438	20240711	114600	13032085	4120	4120	4120	4120	0
439	20240711	114500	13032085	4120	4120	4120	4120	0
440	20240711	114400	13032085	4120	4120	4120	4120	0
441	20240711	114300	13032085	4120	4120	4120	4120	100
442	20240711	114200	12620085	4125	4125	4125	4125	0
443	20240711	114100	12620085	4125	4125	4125	4125	0
444	20240711	114000	12620085	4125	4125	4125	4125	50
445	20240711	113900	12413835	4125	4125	4125	4125	1
446	20240711	113800	12409710	4125	4125	4125	4125	0
447	20240711	113700	12409710	4125	4125	4125	4125	20
448	20240711	113600	12327210	4125	4125	4125	4125	10
449	20240711	113500	12285960	4125	4125	4125	4125	0
450	20240711	113400	12285960	4125	4125	4125	4125	0
451	20240711	113300	12285960	4125	4125	4125	4125	0
452	20240711	113200	12285960	4125	4125	4125	4125	0
453	20240711	113100	12285960	4125	4125	4125	4125	0
454	20240711	113000	12285960	4125	4125	4125	4125	0
455	20240711	112900	12285960	4125	4125	4125	4125	0
456	20240711	112800	12285960	4125	4125	4125	4125	0
457	20240711	112700	12285960	4125	4125	4125	4125	0
458	20240711	112600	12285960	4125	4125	4125	4125	0
459	20240711	112500	12285960	4125	4125	4125	4125	0
460	20240711	112400	12285960	4125	4125	4125	4125	0
461	20240711	112300	12285960	4125	4125	4125	4125	10
462	20240711	112200	12244710	4125	4125	4125	4125	0
463	20240711	112100	12244710	4125	4125	4125	4125	0
464	20240711	112000	12244710	4125	4125	4125	4125	0
465	20240711	111900	12244710	4125	4120	4125	4120	65
466	20240711	111800	11976860	4125	4120	4125	4120	52
467	20240711	111700	11762570	4125	4120	4125	4120	5
468	20240711	111600	11741965	4110	4110	4110	4110	0
469	20240711	111500	11741965	4110	4110	4110	4110	0
470	20240711	111400	11741965	4110	4110	4110	4110	0
471	20240711	111300	11741965	4110	4110	4110	4110	0
472	20240711	111200	11741965	4110	4110	4110	4110	1
473	20240711	111100	11737855	4120	4120	4120	4120	25
474	20240711	111000	11634855	4120	4120	4120	4120	0
475	20240711	110900	11634855	4120	4120	4120	4120	0
476	20240711	110800	11634855	4120	4120	4120	4120	0
477	20240711	110700	11634855	4120	4120	4120	4120	0
478	20240711	110600	11634855	4120	4120	4120	4120	0
479	20240711	110500	11634855	4120	4120	4120	4120	0
480	20240711	110400	11634855	4120	4120	4120	4120	0
481	20240711	110300	11634855	4120	4120	4120	4120	0
482	20240711	110200	11634855	4120	4120	4120	4120	0
483	20240711	110100	11634855	4120	4120	4120	4120	0
484	20240711	110000	11634855	4120	4120	4120	4120	0
485	20240711	105900	11634855	4120	4120	4120	4120	0
486	20240711	105800	11634855	4120	4120	4120	4120	0
487	20240711	105700	11634855	4120	4120	4120	4120	12
488	20240711	105600	11585415	4120	4120	4120	4120	0
489	20240711	105500	11585415	4120	4120	4120	4120	0
490	20240711	105400	11585415	4120	4120	4120	4120	0
491	20240711	105300	11585415	4120	4120	4120	4120	1
492	20240711	105200	11581295	4120	4120	4120	4120	0
493	20240711	105100	11581295	4120	4105	4120	4105	2
494	20240711	105000	11573070	4120	4120	4120	4120	0
495	20240711	104900	11573070	4120	4120	4120	4120	0
496	20240711	104800	11573070	4120	4120	4120	4120	0
497	20240711	104700	11573070	4120	4120	4120	4120	1
498	20240711	104600	11568950	4110	4110	4110	4110	0
499	20240711	104500	11568950	4110	4110	4110	4110	389
500	20240711	104400	9970160	4110	4110	4110	4110	0
501	20240711	104300	9970160	4110	4110	4110	4110	0
502	20240711	104200	9970160	4110	4110	4110	4110	44
503	20240711	104100	9789320	4110	4110	4110	4110	0
504	20240711	104000	9789320	4110	4110	4110	4110	0
505	20240711	103900	9789320	4110	4110	4110	4110	0
506	20240711	103800	9789320	4110	4110	4110	4110	0
507	20240711	103700	9789320	4110	4110	4110	4110	0
508	20240711	103600	9789320	4110	4110	4110	4110	5
509	20240711	103500	9768770	4125	4125	4125	4125	0
510	20240711	103400	9768770	4125	4125	4125	4125	0
511	20240711	103300	9768770	4125	4125	4125	4125	0
512	20240711	103200	9768770	4125	4125	4125	4125	0
513	20240711	103100	9768770	4125	4125	4125	4125	0
514	20240711	103000	9768770	4125	4125	4125	4125	0
515	20240711	102900	9768770	4125	4125	4125	4125	0
516	20240711	102800	9768770	4125	4125	4125	4125	0
517	20240711	102700	9768770	4125	4125	4125	4125	42
518	20240711	102600	9595520	4125	4125	4125	4125	0
519	20240711	102500	9595520	4125	4125	4125	4125	0
520	20240711	102400	9595520	4125	4125	4125	4125	0
521	20240711	102300	9595520	4125	4125	4125	4125	0
522	20240711	102200	9595520	4125	4125	4125	4125	0
523	20240711	102100	9595520	4125	4125	4125	4125	0
524	20240711	102000	9595520	4125	4125	4125	4125	0
525	20240711	101900	9595520	4125	4125	4125	4125	0
526	20240711	101800	9595520	4125	4130	4130	4125	677
527	20240711	101700	6802640	4135	4135	4135	4135	0
528	20240711	101600	6802640	4135	4135	4135	4135	0
529	20240711	101500	6802640	4135	4135	4135	4135	0
530	20240711	101400	6802640	4135	4135	4135	4135	1
531	20240711	101300	6798505	4130	4130	4130	4130	0
532	20240711	101200	6798505	4130	4130	4130	4130	0
533	20240711	101100	6798505	4130	4130	4130	4130	50
534	20240711	101000	6592005	4135	4135	4135	4135	0
535	20240711	100900	6592005	4135	4135	4135	4135	0
536	20240711	100800	6592005	4135	4135	4135	4135	0
537	20240711	100700	6592005	4135	4135	4135	4135	0
538	20240711	100600	6592005	4135	4135	4135	4135	0
539	20240711	100500	6592005	4135	4135	4135	4135	0
540	20240711	100400	6592005	4135	4135	4135	4135	10
541	20240711	100300	6550655	4135	4135	4135	4135	0
542	20240711	100200	6550655	4135	4135	4135	4135	0
543	20240711	100100	6550655	4135	4135	4135	4135	0
544	20240711	100000	6550655	4135	4135	4135	4135	0
545	20240711	095900	6550655	4135	4135	4135	4135	0
546	20240711	095800	6550655	4135	4135	4135	4135	0
547	20240711	095700	6550655	4135	4135	4135	4135	1
548	20240711	095600	6546520	4125	4125	4125	4125	0
549	20240711	095500	6546520	4125	4125	4125	4125	0
550	20240711	095400	6546520	4125	4125	4125	4125	0
551	20240711	095300	6546520	4125	4125	4125	4125	0
552	20240711	095200	6546520	4125	4125	4125	4125	0
553	20240711	095100	6546520	4125	4125	4125	4125	8
554	20240711	095000	6513520	4125	4125	4125	4125	20
555	20240711	094900	6431020	4135	4135	4135	4135	0
556	20240711	094800	6431020	4135	4135	4135	4135	0
557	20240711	094700	6431020	4135	4135	4135	4135	0
558	20240711	094600	6431020	4135	4135	4135	4135	0
559	20240711	094500	6431020	4135	4135	4135	4135	0
560	20240711	094400	6431020	4135	4105	4135	4100	500
561	20240711	094300	4373415	4120	4120	4120	4120	0
562	20240711	094200	4373415	4120	4120	4120	4120	0
563	20240711	094100	4373415	4120	4125	4125	4110	206
564	20240711	094000	3526730	4110	4110	4110	4110	50
565	20240711	093900	3321230	4110	4110	4110	4110	0
566	20240711	093800	3321230	4110	4115	4115	4110	100
567	20240711	093700	2909830	4130	4130	4130	4130	0
568	20240711	093600	2909830	4130	4130	4130	4130	0
569	20240711	093500	2909830	4130	4130	4130	4130	0
570	20240711	093400	2909830	4130	4130	4130	4130	0
571	20240711	093300	2909830	4130	4130	4130	4130	0
572	20240711	093200	2909830	4130	4130	4130	4130	0
573	20240711	093100	2909830	4130	4130	4130	4130	0
574	20240711	093000	2909830	4130	4130	4130	4130	0
575	20240711	092900	2909830	4130	4125	4130	4125	2
576	20240711	092800	2901575	4125	4125	4125	4125	8
577	20240711	092700	2868575	4125	4125	4125	4125	0
578	20240711	092600	2868575	4125	4125	4125	4125	0
579	20240711	092500	2868575	4125	4125	4125	4125	0
580	20240711	092400	2868575	4125	4125	4125	4125	0
581	20240711	092300	2868575	4125	4125	4125	4125	0
582	20240711	092200	2868575	4125	4125	4125	4125	20
583	20240711	092100	2786075	4125	4125	4125	4125	0
584	20240711	092000	2786075	4125	4100	4125	4100	4
585	20240711	091900	2769650	4130	4130	4130	4130	0
586	20240711	091800	2769650	4130	4130	4130	4130	0
587	20240711	091700	2769650	4130	4130	4130	4130	0
588	20240711	091600	2769650	4130	4130	4130	4130	0
589	20240711	091500	2769650	4130	4130	4130	4130	0
590	20240711	091400	2769650	4130	4130	4130	4130	2
591	20240711	091300	2761390	4135	4135	4135	4135	0
592	20240711	091200	2761390	4135	4135	4135	4135	10
593	20240711	091100	2720040	4135	4130	4135	4130	244
594	20240711	091000	1712185	4130	4130	4130	4130	0
595	20240711	090900	1712185	4130	4130	4130	4130	0
596	20240711	090800	1712185	4130	4130	4130	4130	25
597	20240711	090700	1608935	4115	4115	4115	4115	0
598	20240711	090600	1608935	4115	4115	4115	4115	0
599	20240711	090500	1608935	4115	4115	4115	4115	285
600	20240711	090400	436160	4115	4115	4115	4115	4
601	20240711	090300	419700	4135	4135	4135	4135	0
602	20240711	090200	419700	4135	4135	4135	4135	0
603	20240711	090100	419700	4135	4125	4135	4125	25
604	20240711	090000	316515	4115	4110	4115	4110	77