KissMeData/019440/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190700	57549720	13930	13930	13930	13930	150
3	20240711	190600	57549720	13930	13930	13930	13930	0
4	20240711	190500	57549720	13930	13930	13930	13930	0
5	20240711	190400	57549720	13930	13930	13930	13930	0
6	20240711	190300	57549720	13930	13930	13930	13930	0
7	20240711	190200	57549720	13930	13930	13930	13930	0
8	20240711	190100	57549720	13930	13930	13930	13930	0
9	20240711	190000	57549720	13930	13930	13930	13930	0
10	20240711	185900	57549720	13930	13930	13930	13930	0
11	20240711	185800	57549720	13930	13930	13930	13930	0
12	20240711	185700	57549720	13930	13930	13930	13930	0
13	20240711	185600	57549720	13930	13930	13930	13930	0
14	20240711	185500	57549720	13930	13930	13930	13930	0
15	20240711	185400	57549720	13930	13930	13930	13930	0
16	20240711	185300	57549720	13930	13930	13930	13930	0
17	20240711	185200	57549720	13930	13930	13930	13930	0
18	20240711	185100	57549720	13930	13930	13930	13930	0
19	20240711	185000	57549720	13930	13930	13930	13930	0
20	20240711	184900	57549720	13930	13930	13930	13930	0
21	20240711	184800	57549720	13930	13930	13930	13930	0
22	20240711	184700	57549720	13930	13930	13930	13930	0
23	20240711	184600	57549720	13930	13930	13930	13930	0
24	20240711	184500	57549720	13930	13930	13930	13930	0
25	20240711	184400	57549720	13930	13930	13930	13930	0
26	20240711	184300	57549720	13930	13930	13930	13930	0
27	20240711	184200	57549720	13930	13930	13930	13930	0
28	20240711	184100	57549720	13930	13930	13930	13930	0
29	20240711	184000	57549720	13930	13930	13930	13930	0
30	20240711	183900	57549720	13930	13930	13930	13930	0
31	20240711	183800	57549720	13930	13930	13930	13930	0
32	20240711	183700	57549720	13930	13930	13930	13930	150
33	20240711	183600	57549720	13930	13930	13930	13930	0
34	20240711	183500	57549720	13930	13930	13930	13930	0
35	20240711	183400	57549720	13930	13930	13930	13930	0
36	20240711	183300	57549720	13930	13930	13930	13930	0
37	20240711	183200	57549720	13930	13930	13930	13930	0
38	20240711	183100	57549720	13930	13930	13930	13930	0
39	20240711	183000	57549720	13930	13930	13930	13930	0
40	20240711	182900	57549720	13930	13930	13930	13930	0
41	20240711	182800	57549720	13930	13930	13930	13930	0
42	20240711	182700	57549720	13930	13930	13930	13930	0
43	20240711	182600	57549720	13930	13930	13930	13930	0
44	20240711	182500	57549720	13930	13930	13930	13930	0
45	20240711	182400	57549720	13930	13930	13930	13930	0
46	20240711	182300	57549720	13930	13930	13930	13930	0
47	20240711	182200	57549720	13930	13930	13930	13930	0
48	20240711	182100	57549720	13930	13930	13930	13930	0
49	20240711	182000	57549720	13930	13930	13930	13930	0
50	20240711	181900	57549720	13930	13930	13930	13930	0
51	20240711	181800	57549720	13930	13930	13930	13930	0
52	20240711	181700	57549720	13930	13930	13930	13930	0
53	20240711	181600	57549720	13930	13930	13930	13930	0
54	20240711	181500	57549720	13930	13930	13930	13930	0
55	20240711	181400	57549720	13930	13930	13930	13930	0
56	20240711	181300	57549720	13930	13930	13930	13930	0
57	20240711	181200	57549720	13930	13930	13930	13930	0
58	20240711	181100	57549720	13930	13930	13930	13930	0
59	20240711	181000	57549720	13930	13930	13930	13930	0
60	20240711	180900	57549720	13930	13930	13930	13930	0
61	20240711	180800	57549720	13930	13930	13930	13930	0
62	20240711	180700	57549720	13930	13930	13930	13930	150
63	20240711	180600	57549720	13930	13930	13930	13930	0
64	20240711	180500	57549720	13930	13930	13930	13930	0
65	20240711	180400	57549720	13930	13930	13930	13930	0
66	20240711	180300	57549720	13930	13930	13930	13930	0
67	20240711	180200	57549720	13930	13930	13930	13930	0
68	20240711	180100	57549720	13930	13930	13930	13930	0
69	20240711	180000	57549720	13930	13930	13930	13930	0
70	20240711	175900	57549720	13930	13930	13930	13930	0
71	20240711	175800	57549720	13930	13930	13930	13930	0
72	20240711	175700	57549720	13930	13930	13930	13930	0
73	20240711	175600	57549720	13930	13930	13930	13930	0
74	20240711	175500	57549720	13930	13930	13930	13930	0
75	20240711	175400	57549720	13930	13930	13930	13930	0
76	20240711	175300	57549720	13930	13930	13930	13930	0
77	20240711	175200	57549720	13930	13930	13930	13930	0
78	20240711	175100	57549720	13930	13930	13930	13930	0
79	20240711	175000	57549720	13930	13930	13930	13930	0
80	20240711	174900	57549720	13930	13930	13930	13930	0
81	20240711	174800	57549720	13930	13930	13930	13930	0
82	20240711	174700	57549720	13930	13930	13930	13930	0
83	20240711	174600	57549720	13930	13930	13930	13930	0
84	20240711	174500	57549720	13930	13930	13930	13930	0
85	20240711	174400	57549720	13930	13930	13930	13930	0
86	20240711	174300	57549720	13930	13930	13930	13930	0
87	20240711	174200	57549720	13930	13930	13930	13930	0
88	20240711	174100	57549720	13930	13930	13930	13930	0
89	20240711	174000	57549720	13930	13930	13930	13930	0
90	20240711	173900	57549720	13930	13930	13930	13930	0
91	20240711	173800	57549720	13930	13930	13930	13930	0
92	20240711	173700	57549720	13930	13930	13930	13930	150
93	20240711	173600	57549720	13930	13930	13930	13930	0
94	20240711	173500	57549720	13930	13930	13930	13930	0
95	20240711	173400	57549720	13930	13930	13930	13930	0
96	20240711	173300	57549720	13930	13930	13930	13930	0
97	20240711	173200	57549720	13930	13930	13930	13930	0
98	20240711	173100	57549720	13930	13930	13930	13930	0
99	20240711	173000	57549720	13930	13930	13930	13930	0
100	20240711	172900	57549720	13930	13930	13930	13930	0
101	20240711	172800	57549720	13930	13930	13930	13930	0
102	20240711	172700	57549720	13930	13930	13930	13930	0
103	20240711	172600	57549720	13930	13930	13930	13930	0
104	20240711	172500	57549720	13930	13930	13930	13930	0
105	20240711	172400	57549720	13930	13930	13930	13930	0
106	20240711	172300	57549720	13930	13930	13930	13930	0
107	20240711	172200	57549720	13930	13930	13930	13930	0
108	20240711	172100	57549720	13930	13930	13930	13930	0
109	20240711	172000	57549720	13930	13930	13930	13930	0
110	20240711	171900	57549720	13930	13930	13930	13930	0
111	20240711	171800	57549720	13930	13930	13930	13930	0
112	20240711	171700	57549720	13930	13930	13930	13930	0
113	20240711	171600	57549720	13930	13930	13930	13930	0
114	20240711	171500	57549720	13930	13930	13930	13930	0
115	20240711	171400	57549720	13930	13930	13930	13930	0
116	20240711	171300	57549720	13930	13930	13930	13930	0
117	20240711	171200	57549720	13930	13930	13930	13930	0
118	20240711	171100	57549720	13930	13930	13930	13930	0
119	20240711	171000	57549720	13930	13930	13930	13930	0
120	20240711	170900	57549720	13930	13930	13930	13930	0
121	20240711	170800	57549720	13930	13930	13930	13930	0
122	20240711	170700	57549720	13930	13930	13930	13930	150
123	20240711	170600	57549720	13930	13930	13930	13930	0
124	20240711	170500	57549720	13930	13930	13930	13930	0
125	20240711	170400	57549720	13930	13930	13930	13930	0
126	20240711	170300	57549720	13930	13930	13930	13930	0
127	20240711	170200	57549720	13930	13930	13930	13930	0
128	20240711	170100	57549720	13930	13930	13930	13930	0
129	20240711	170000	57549720	13930	13930	13930	13930	0
130	20240711	165900	57549720	13930	13930	13930	13930	0
131	20240711	165800	57549720	13930	13930	13930	13930	0
132	20240711	165700	57549720	13930	13930	13930	13930	0
133	20240711	165600	57549720	13930	13930	13930	13930	0
134	20240711	165500	57549720	13930	13930	13930	13930	0
135	20240711	165400	57549720	13930	13930	13930	13930	0
136	20240711	165300	57549720	13930	13930	13930	13930	0
137	20240711	165200	57549720	13930	13930	13930	13930	0
138	20240711	165100	57549720	13930	13930	13930	13930	0
139	20240711	165000	57549720	13930	13930	13930	13930	0
140	20240711	164900	57549720	13930	13930	13930	13930	0
141	20240711	164800	57549720	13930	13930	13930	13930	0
142	20240711	164700	57549720	13930	13930	13930	13930	0
143	20240711	164600	57549720	13930	13930	13930	13930	0
144	20240711	164500	57549720	13930	13930	13930	13930	0
145	20240711	164400	57549720	13930	13930	13930	13930	0
146	20240711	164300	57549720	13930	13930	13930	13930	0
147	20240711	164200	57549720	13930	13930	13930	13930	0
148	20240711	164100	57549720	13930	13930	13930	13930	0
149	20240711	164000	57549720	13930	13930	13930	13930	0
150	20240711	163900	57549720	13930	13930	13930	13930	0
151	20240711	163800	57549720	13930	13930	13930	13930	0
152	20240711	163700	57549720	13930	13930	13930	13930	150
153	20240711	163600	57549720	13930	13930	13930	13930	0
154	20240711	163500	57549720	13930	13930	13930	13930	0
155	20240711	163400	57549720	13930	13930	13930	13930	0
156	20240711	163300	57549720	13930	13930	13930	13930	0
157	20240711	163200	57549720	13930	13930	13930	13930	0
158	20240711	163100	57549720	13930	13930	13930	13930	0
159	20240711	163000	57549720	13930	13930	13930	13930	0
160	20240711	162900	57549720	13930	13930	13930	13930	0
161	20240711	162800	57549720	13930	13930	13930	13930	0
162	20240711	162700	57549720	13930	13930	13930	13930	0
163	20240711	162600	57549720	13930	13930	13930	13930	0
164	20240711	162500	57549720	13930	13930	13930	13930	0
165	20240711	162400	57549720	13930	13930	13930	13930	0
166	20240711	162300	57549720	13930	13930	13930	13930	0
167	20240711	162200	57549720	13930	13930	13930	13930	0
168	20240711	162100	57549720	13930	13930	13930	13930	0
169	20240711	162000	57549720	13930	13930	13930	13930	0
170	20240711	161900	57549720	13930	13930	13930	13930	0
171	20240711	161800	57549720	13930	13930	13930	13930	0
172	20240711	161700	57549720	13930	13930	13930	13930	0
173	20240711	161600	57549720	13930	13930	13930	13930	0
174	20240711	161500	57549720	13930	13930	13930	13930	0
175	20240711	161400	57549720	13930	13930	13930	13930	0
176	20240711	161300	57549720	13930	13930	13930	13930	0
177	20240711	161200	57549720	13930	13930	13930	13930	0
178	20240711	161100	57549720	13930	13930	13930	13930	0
179	20240711	161000	57549720	13930	13930	13930	13930	0
180	20240711	160900	57549720	13930	13930	13930	13930	0
181	20240711	160800	57549720	13930	13930	13930	13930	0
182	20240711	160700	57549720	13930	13930	13930	13930	150
183	20240711	160600	57549720	13930	13930	13930	13930	0
184	20240711	160500	57549720	13930	13930	13930	13930	0
185	20240711	160400	57549720	13930	13930	13930	13930	0
186	20240711	160300	57549720	13930	13930	13930	13930	0
187	20240711	160200	57549720	13930	13930	13930	13930	0
188	20240711	160100	57549720	13930	13930	13930	13930	0
189	20240711	160000	57549720	13930	13930	13930	13930	0
190	20240711	155900	57549720	13930	13930	13930	13930	0
191	20240711	155800	57549720	13930	13930	13930	13930	0
192	20240711	155700	57549720	13930	13930	13930	13930	0
193	20240711	155600	57549720	13930	13930	13930	13930	0
194	20240711	155500	57549720	13930	13930	13930	13930	0
195	20240711	155400	57549720	13930	13930	13930	13930	0
196	20240711	155300	57549720	13930	13930	13930	13930	0
197	20240711	155200	57549720	13930	13930	13930	13930	0
198	20240711	155100	57549720	13930	13930	13930	13930	0
199	20240711	155000	57549720	13930	13930	13930	13930	0
200	20240711	154900	57549720	13930	13930	13930	13930	0
201	20240711	154800	57549720	13930	13930	13930	13930	0
202	20240711	154700	57549720	13930	13930	13930	13930	0
203	20240711	154600	57549720	13930	13930	13930	13930	0
204	20240711	154500	57549720	13930	13930	13930	13930	0
205	20240711	154400	57549720	13930	13930	13930	13930	0
206	20240711	154300	57549720	13930	13930	13930	13930	0
207	20240711	154200	57549720	13930	13930	13930	13930	0
208	20240711	154100	57549720	13930	13930	13930	13930	0
209	20240711	154000	57549720	13930	13930	13930	13930	0
210	20240711	153900	57549720	13930	13930	13930	13930	0
211	20240711	153800	57549720	13930	13930	13930	13930	0
212	20240711	153700	57549720	13930	13930	13930	13930	150
213	20240711	153600	57549720	13930	13930	13930	13930	0
214	20240711	153500	57549720	13930	13930	13930	13930	0
215	20240711	153400	57549720	13930	13930	13930	13930	0
216	20240711	153300	57549720	13930	13930	13930	13930	0
217	20240711	153200	57549720	13930	13930	13930	13930	0
218	20240711	153100	57549720	13930	13930	13930	13930	0
219	20240711	153000	57549720	13930	13930	13930	13930	150
220	20240711	152900	55460220	13940	13940	13940	13940	0
221	20240711	152800	55460220	13940	13940	13940	13940	0
222	20240711	152700	55460220	13940	13940	13940	13940	0
223	20240711	152600	55460220	13940	13940	13940	13940	0
224	20240711	152500	55460220	13940	13940	13940	13940	0
225	20240711	152400	55460220	13940	13940	13940	13940	0
226	20240711	152300	55460220	13940	13940	13940	13940	0
227	20240711	152200	55460220	13940	13940	13940	13940	0
228	20240711	152100	55460220	13940	13940	13940	13940	0
229	20240711	152000	55460220	13940	13940	13940	13940	0
230	20240711	151900	55460220	13940	13940	13940	13940	0
231	20240711	151800	55460220	13940	13940	13940	13940	15
232	20240711	151700	55251120	13910	13910	13910	13910	0
233	20240711	151600	55251120	13910	13920	13940	13910	54
234	20240711	151500	54499450	13910	13920	13920	13910	3
235	20240711	151400	54457700	13910	13910	13910	13910	3
236	20240711	151300	54415970	13940	13940	13940	13940	0
237	20240711	151200	54415970	13940	13940	13940	13940	0
238	20240711	151100	54415970	13940	13940	13940	13940	0
239	20240711	151000	54415970	13940	13940	13940	13940	0
240	20240711	150900	54415970	13940	13940	13940	13940	0
241	20240711	150800	54415970	13940	13940	13940	13940	0
242	20240711	150700	54415970	13940	13940	13940	13940	0
243	20240711	150600	54415970	13940	13940	13940	13940	0
244	20240711	150500	54415970	13940	13900	13940	13900	6
245	20240711	150400	54332370	13930	13900	13930	13900	119
246	20240711	150300	52675300	13940	13940	13940	13940	0
247	20240711	150200	52675300	13940	13940	13940	13940	0
248	20240711	150100	52675300	13940	13940	13940	13940	0
249	20240711	150000	52675300	13940	13940	13940	13940	0
250	20240711	145900	52675300	13940	13940	13940	13940	0
251	20240711	145800	52675300	13940	13930	13940	13930	14
252	20240711	145700	52480270	13930	13930	13930	13930	7
253	20240711	145600	52382760	13930	13930	13930	13930	1
254	20240711	145500	52368830	13940	13940	13940	13940	0
255	20240711	145400	52368830	13940	13940	13940	13940	0
256	20240711	145300	52368830	13940	13940	13940	13940	1
257	20240711	145200	52354890	13870	13870	13940	13870	238
258	20240711	145100	49053760	13940	13940	13940	13940	0
259	20240711	145000	49053760	13940	13940	13940	13940	0
260	20240711	144900	49053760	13940	13940	13940	13940	0
261	20240711	144800	49053760	13940	13940	13940	13940	0
262	20240711	144700	49053760	13940	13930	13940	13930	37
263	20240711	144600	48538200	13950	13950	13950	13950	13
264	20240711	144500	48356850	13930	13930	13930	13930	0
265	20240711	144400	48356850	13930	13930	13930	13930	30
266	20240711	144300	47938950	13960	13960	13960	13960	1
267	20240711	144200	47924990	13960	13870	13960	13870	201
268	20240711	144100	45137030	13870	13870	13870	13870	2
269	20240711	144000	45109290	13960	13960	13960	13960	16
270	20240711	143900	44885930	13960	13950	13960	13950	97
271	20240711	143800	43532770	13950	13950	13950	13950	1
272	20240711	143700	43518820	13950	13950	13950	13950	3
273	20240711	143600	43476970	13890	13890	13890	13890	124
274	20240711	143500	41754610	13890	13890	13890	13890	4
275	20240711	143400	41699050	13890	13890	13890	13890	0
276	20240711	143300	41699050	13890	13890	13890	13890	0
277	20240711	143200	41699050	13890	13890	13890	13890	0
278	20240711	143100	41699050	13890	13890	13890	13890	0
279	20240711	143000	41699050	13890	13890	13890	13890	0
280	20240711	142900	41699050	13890	13890	13890	13890	24
281	20240711	142800	41365690	13880	13880	13880	13880	14
282	20240711	142700	41171370	13860	13860	13860	13860	0
283	20240711	142600	41171370	13860	13860	13860	13860	0
284	20240711	142500	41171370	13860	13860	13860	13860	2
285	20240711	142400	41143650	13870	13870	13870	13870	0
286	20240711	142300	41143650	13870	13870	13870	13870	78
287	20240711	142200	40061790	13860	13860	13860	13860	0
288	20240711	142100	40061790	13860	13860	13860	13860	0
289	20240711	142000	40061790	13860	13860	13860	13860	0
290	20240711	141900	40061790	13860	13860	13860	13860	0
291	20240711	141800	40061790	13860	13860	13860	13860	0
292	20240711	141700	40061790	13860	13860	13860	13860	0
293	20240711	141600	40061790	13860	13860	13860	13860	7
294	20240711	141500	39964770	13850	13850	13850	13850	0
295	20240711	141400	39964770	13850	13850	13850	13850	0
296	20240711	141300	39964770	13850	13850	13850	13850	0
297	20240711	141200	39964770	13850	13850	13850	13850	0
298	20240711	141100	39964770	13850	13850	13850	13850	2
299	20240711	141000	39937070	13850	13850	13850	13850	0
300	20240711	140900	39937070	13850	13850	13850	13850	0
301	20240711	140800	39937070	13850	13850	13850	13850	0
302	20240711	140700	39937070	13850	13850	13850	13850	0
303	20240711	140600	39937070	13850	13850	13850	13850	1
304	20240711	140500	39923220	13850	13850	13850	13850	0
305	20240711	140400	39923220	13850	13850	13850	13850	0
306	20240711	140300	39923220	13850	13850	13850	13850	0
307	20240711	140200	39923220	13850	13850	13850	13850	0
308	20240711	140100	39923220	13850	13850	13850	13850	0
309	20240711	140000	39923220	13850	13850	13850	13850	0
310	20240711	135900	39923220	13850	13850	13850	13850	0
311	20240711	135800	39923220	13850	13850	13850	13850	0
312	20240711	135700	39923220	13850	13850	13850	13850	2
313	20240711	135600	39895520	13860	13860	13860	13860	0
314	20240711	135500	39895520	13860	13860	13860	13860	6
315	20240711	135400	39812360	13860	13860	13860	13860	4
316	20240711	135300	39756920	13850	13850	13850	13850	0
317	20240711	135200	39756920	13850	13850	13850	13850	0
318	20240711	135100	39756920	13850	13850	13850	13850	0
319	20240711	135000	39756920	13850	13850	13850	13850	0
320	20240711	134900	39756920	13850	13860	13860	13850	111
321	20240711	134800	38218790	13860	13860	13860	13860	0
322	20240711	134700	38218790	13860	13860	13860	13860	0
323	20240711	134600	38218790	13860	13860	13860	13860	0
324	20240711	134500	38218790	13860	13860	13860	13860	0
325	20240711	134400	38218790	13860	13860	13860	13860	0
326	20240711	134300	38218790	13860	13860	13860	13860	2
327	20240711	134200	38191070	13870	13870	13870	13870	0
328	20240711	134100	38191070	13870	13870	13870	13870	0
329	20240711	134000	38191070	13870	13870	13870	13870	40
330	20240711	133900	37636270	13870	13870	13870	13870	0
331	20240711	133800	37636270	13870	13870	13870	13870	0
332	20240711	133700	37636270	13870	13870	13870	13870	0
333	20240711	133600	37636270	13870	13870	13870	13870	0
334	20240711	133500	37636270	13870	13870	13870	13870	0
335	20240711	133400	37636270	13870	13870	13870	13870	1
336	20240711	133300	37622400	13860	13860	13860	13860	3
337	20240711	133200	37580820	13850	13850	13850	13850	6
338	20240711	133100	37497720	13850	13850	13850	13850	0
339	20240711	133000	37497720	13850	13850	13850	13850	0
340	20240711	132900	37497720	13850	13850	13850	13850	2
341	20240711	132800	37470020	13860	13860	13860	13860	0
342	20240711	132700	37470020	13860	13860	13860	13860	2
343	20240711	132600	37442300	13860	13860	13860	13860	0
344	20240711	132500	37442300	13860	13860	13860	13860	0
345	20240711	132400	37442300	13860	13860	13860	13860	0
346	20240711	132300	37442300	13860	13860	13860	13860	0
347	20240711	132200	37442300	13860	13860	13860	13860	3
348	20240711	132100	37400720	13850	13850	13850	13850	0
349	20240711	132000	37400720	13850	13850	13850	13850	0
350	20240711	131900	37400720	13850	13850	13850	13850	0
351	20240711	131800	37400720	13850	13850	13850	13850	0
352	20240711	131700	37400720	13850	13850	13850	13850	3
353	20240711	131600	37359170	13850	13850	13850	13850	0
354	20240711	131500	37359170	13850	13850	13850	13850	2
355	20240711	131400	37331470	13870	13870	13870	13870	2
356	20240711	131300	37303730	13870	13870	13870	13870	0
357	20240711	131200	37303730	13870	13870	13870	13870	0
358	20240711	131100	37303730	13870	13870	13870	13870	0
359	20240711	131000	37303730	13870	13870	13870	13870	1
360	20240711	130900	37289860	13840	13840	13840	13840	0
361	20240711	130800	37289860	13840	13840	13840	13840	0
362	20240711	130700	37289860	13840	13840	13840	13840	0
363	20240711	130600	37289860	13840	13840	13840	13840	0
364	20240711	130500	37289860	13840	13840	13840	13840	0
365	20240711	130400	37289860	13840	13840	13840	13840	0
366	20240711	130300	37289860	13840	13840	13840	13840	0
367	20240711	130200	37289860	13840	13840	13840	13840	0
368	20240711	130100	37289860	13840	13840	13840	13840	2
369	20240711	130000	37262180	13880	13880	13880	13880	0
370	20240711	125900	37262180	13880	13880	13880	13880	0
371	20240711	125800	37262180	13880	13880	13880	13880	0
372	20240711	125700	37262180	13880	13880	13880	13880	0
373	20240711	125600	37262180	13880	13880	13880	13880	0
374	20240711	125500	37262180	13880	13880	13880	13880	0
375	20240711	125400	37262180	13880	13880	13880	13880	0
376	20240711	125300	37262180	13880	13870	13880	13870	50
377	20240711	125200	36568320	13860	13860	13860	13860	22
378	20240711	125100	36263400	13850	13850	13850	13850	0
379	20240711	125000	36263400	13850	13850	13850	13850	4
380	20240711	124900	36208000	13840	13840	13840	13840	0
381	20240711	124800	36208000	13840	13840	13840	13840	0
382	20240711	124700	36208000	13840	13840	13840	13840	2
383	20240711	124600	36180320	13840	13840	13840	13840	0
384	20240711	124500	36180320	13840	13840	13840	13840	0
385	20240711	124400	36180320	13840	13840	13840	13840	0
386	20240711	124300	36180320	13840	13840	13840	13840	0
387	20240711	124200	36180320	13840	13840	13840	13840	0
388	20240711	124100	36180320	13840	13840	13840	13840	0
389	20240711	124000	36180320	13840	13840	13840	13840	0
390	20240711	123900	36180320	13840	13840	13840	13840	1
391	20240711	123800	36166480	13840	13840	13840	13840	0
392	20240711	123700	36166480	13840	13840	13840	13840	0
393	20240711	123600	36166480	13840	13840	13840	13840	0
394	20240711	123500	36166480	13840	13840	13840	13840	0
395	20240711	123400	36166480	13840	13840	13840	13840	0
396	20240711	123300	36166480	13840	13850	13850	13840	51
397	20240711	123200	35460160	13850	13850	13850	13850	0
398	20240711	123100	35460160	13850	13850	13850	13850	0
399	20240711	123000	35460160	13850	13850	13850	13850	0
400	20240711	122900	35460160	13850	13850	13850	13850	0
401	20240711	122800	35460160	13850	13850	13850	13850	0
402	20240711	122700	35460160	13850	13850	13850	13850	0
403	20240711	122600	35460160	13850	13850	13850	13850	0
404	20240711	122500	35460160	13850	13850	13850	13850	0
405	20240711	122400	35460160	13850	13850	13850	13850	0
406	20240711	122300	35460160	13850	13850	13850	13850	0
407	20240711	122200	35460160	13850	13850	13850	13850	0
408	20240711	122100	35460160	13850	13850	13850	13850	2
409	20240711	122000	35432460	13840	13840	13840	13840	0
410	20240711	121900	35432460	13840	13840	13840	13840	3
411	20240711	121800	35390940	13840	13840	13840	13840	0
412	20240711	121700	35390940	13840	13840	13840	13840	0
413	20240711	121600	35390940	13840	13840	13840	13840	0
414	20240711	121500	35390940	13840	13840	13840	13840	0
415	20240711	121400	35390940	13840	13840	13840	13840	0
416	20240711	121300	35390940	13840	13840	13840	13840	0
417	20240711	121200	35390940	13840	13840	13840	13840	0
418	20240711	121100	35390940	13840	13840	13840	13840	0
419	20240711	121000	35390940	13840	13840	13840	13840	0
420	20240711	120900	35390940	13840	13840	13840	13840	0
421	20240711	120800	35390940	13840	13840	13840	13840	0
422	20240711	120700	35390940	13840	13840	13840	13840	0
423	20240711	120600	35390940	13840	13840	13840	13840	2
424	20240711	120500	35363260	13840	13840	13840	13840	3
425	20240711	120400	35321740	13850	13850	13850	13850	0
426	20240711	120300	35321740	13850	13850	13850	13850	0
427	20240711	120200	35321740	13850	13850	13850	13850	0
428	20240711	120100	35321740	13850	13850	13850	13850	8
429	20240711	120000	35210940	13840	13840	13840	13840	0
430	20240711	115900	35210940	13840	13850	13850	13840	74
431	20240711	115800	34186730	13850	13850	13850	13850	0
432	20240711	115700	34186730	13850	13850	13850	13850	0
433	20240711	115600	34186730	13850	13850	13850	13850	0
434	20240711	115500	34186730	13850	13850	13850	13850	0
435	20240711	115400	34186730	13850	13850	13850	13850	0
436	20240711	115300	34186730	13850	13850	13850	13850	0
437	20240711	115200	34186730	13850	13850	13850	13850	0
438	20240711	115100	34186730	13850	13860	13860	13850	3
439	20240711	115000	34145170	13870	13870	13870	13870	0
440	20240711	114900	34145170	13870	13870	13870	13870	1
441	20240711	114800	34131300	13870	13870	13870	13870	0
442	20240711	114700	34131300	13870	13870	13870	13870	0
443	20240711	114600	34131300	13870	13870	13870	13870	0
444	20240711	114500	34131300	13870	13870	13870	13870	0
445	20240711	114400	34131300	13870	13870	13870	13870	0
446	20240711	114300	34131300	13870	13870	13870	13870	0
447	20240711	114200	34131300	13870	13870	13870	13870	1
448	20240711	114100	34117430	13870	13870	13870	13870	0
449	20240711	114000	34117430	13870	13870	13870	13870	0
450	20240711	113900	34117430	13870	13870	13870	13870	0
451	20240711	113800	34117430	13870	13870	13870	13870	0
452	20240711	113700	34117430	13870	13840	13870	13840	5
453	20240711	113600	34048170	13870	13870	13870	13870	0
454	20240711	113500	34048170	13870	13870	13870	13870	0
455	20240711	113400	34048170	13870	13870	13870	13870	1
456	20240711	113300	34034300	13870	13870	13870	13870	0
457	20240711	113200	34034300	13870	13870	13870	13870	0
458	20240711	113100	34034300	13870	13870	13870	13870	51
459	20240711	113000	33326930	13870	13870	13870	13870	0
460	20240711	112900	33326930	13870	13870	13870	13870	0
461	20240711	112800	33326930	13870	13870	13870	13870	0
462	20240711	112700	33326930	13870	13870	13870	13870	0
463	20240711	112600	33326930	13870	13870	13870	13870	0
464	20240711	112500	33326930	13870	13870	13870	13870	50
465	20240711	112400	32633430	13870	13870	13870	13870	0
466	20240711	112300	32633430	13870	13840	13870	13840	4
467	20240711	112200	32578040	13840	13840	13840	13840	0
468	20240711	112100	32578040	13840	13840	13840	13840	30
469	20240711	112000	32162840	13840	13840	13840	13840	0
470	20240711	111900	32162840	13840	13840	13840	13840	0
471	20240711	111800	32162840	13840	13840	13840	13840	54
472	20240711	111700	31415480	13870	13870	13870	13870	0
473	20240711	111600	31415480	13870	13870	13870	13870	0
474	20240711	111500	31415480	13870	13870	13870	13870	0
475	20240711	111400	31415480	13870	13870	13870	13870	0
476	20240711	111300	31415480	13870	13870	13870	13870	0
477	20240711	111200	31415480	13870	13870	13870	13870	1
478	20240711	111100	31401610	13840	13840	13840	13840	0
479	20240711	111000	31401610	13840	13840	13840	13840	0
480	20240711	110900	31401610	13840	13840	13840	13840	3
481	20240711	110800	31360090	13840	13840	13840	13840	30
482	20240711	110700	30944890	13840	13840	13840	13840	0
483	20240711	110600	30944890	13840	13840	13840	13840	0
484	20240711	110500	30944890	13840	13840	13840	13840	0
485	20240711	110400	30944890	13840	13840	13840	13840	0
486	20240711	110300	30944890	13840	13840	13840	13840	0
487	20240711	110200	30944890	13840	13840	13840	13840	0
488	20240711	110100	30944890	13840	13840	13840	13840	0
489	20240711	110000	30944890	13840	13840	13840	13840	100
490	20240711	105900	29560890	13840	13840	13840	13840	0
491	20240711	105800	29560890	13840	13840	13840	13840	3
492	20240711	105700	29519370	13830	13830	13830	13830	0
493	20240711	105600	29519370	13830	13830	13830	13830	0
494	20240711	105500	29519370	13830	13830	13830	13830	3
495	20240711	105400	29477880	13830	13830	13830	13830	0
496	20240711	105300	29477880	13830	13830	13830	13830	0
497	20240711	105200	29477880	13830	13830	13830	13830	0
498	20240711	105100	29477880	13830	13830	13830	13830	0
499	20240711	105000	29477880	13830	13830	13830	13830	0
500	20240711	104900	29477880	13830	13830	13830	13830	0
501	20240711	104800	29477880	13830	13830	13830	13830	0
502	20240711	104700	29477880	13830	13830	13830	13830	0
503	20240711	104600	29477880	13830	13830	13830	13830	0
504	20240711	104500	29477880	13830	13830	13830	13830	0
505	20240711	104400	29477880	13830	13830	13830	13830	0
506	20240711	104300	29477880	13830	13830	13830	13830	0
507	20240711	104200	29477880	13830	13830	13830	13830	0
508	20240711	104100	29477880	13830	13830	13830	13830	3
509	20240711	104000	29436390	13880	13880	13880	13880	0
510	20240711	103900	29436390	13880	13880	13880	13880	1
511	20240711	103800	29422510	13830	13830	13830	13830	0
512	20240711	103700	29422510	13830	13830	13830	13830	0
513	20240711	103600	29422510	13830	13840	13840	13830	40
514	20240711	103500	28869040	13840	13840	13840	13840	0
515	20240711	103400	28869040	13840	13840	13840	13840	0
516	20240711	103300	28869040	13840	13840	13840	13840	0
517	20240711	103200	28869040	13840	13840	13840	13840	0
518	20240711	103100	28869040	13840	13880	13880	13840	41
519	20240711	103000	28301560	13880	13880	13880	13880	1
520	20240711	102900	28287680	13840	13840	13840	13840	0
521	20240711	102800	28287680	13840	13840	13840	13840	0
522	20240711	102700	28287680	13840	13840	13840	13840	3
523	20240711	102600	28246160	13880	13880	13880	13880	0
524	20240711	102500	28246160	13880	13880	13880	13880	4
525	20240711	102400	28190640	13880	13880	13880	13880	0
526	20240711	102300	28190640	13880	13880	13880	13880	0
527	20240711	102200	28190640	13880	13880	13880	13880	0
528	20240711	102100	28190640	13880	13880	13880	13880	0
529	20240711	102000	28190640	13880	13880	13880	13880	1
530	20240711	101900	28176760	13880	13880	13880	13880	0
531	20240711	101800	28176760	13880	13880	13880	13880	0
532	20240711	101700	28176760	13880	13880	13880	13880	0
533	20240711	101600	28176760	13880	13880	13880	13880	10
534	20240711	101500	28037960	13840	13840	13840	13840	0
535	20240711	101400	28037960	13840	13840	13840	13840	0
536	20240711	101300	28037960	13840	13840	13840	13840	3
537	20240711	101200	27996440	13840	13840	13840	13840	0
538	20240711	101100	27996440	13840	13840	13840	13840	0
539	20240711	101000	27996440	13840	13850	13850	13840	86
540	20240711	100900	26806090	13850	13850	13850	13850	0
541	20240711	100800	26806090	13850	13850	13850	13850	0
542	20240711	100700	26806090	13850	13850	13850	13850	0
543	20240711	100600	26806090	13850	13860	13860	13850	100
544	20240711	100500	25420600	13890	13890	13890	13890	2
545	20240711	100400	25392820	13890	13890	13890	13890	1
546	20240711	100300	25378930	13890	13890	13890	13890	1
547	20240711	100200	25365040	13860	13860	13860	13860	1
548	20240711	100100	25351180	13860	13860	13860	13860	7
549	20240711	100000	25254160	13860	13860	13860	13860	0
550	20240711	095900	25254160	13860	13860	13860	13860	3
551	20240711	095800	25212580	13860	13860	13860	13860	0
552	20240711	095700	25212580	13860	13860	13860	13860	4
553	20240711	095600	25157140	13890	13890	13890	13890	0
554	20240711	095500	25157140	13890	13890	13890	13890	0
555	20240711	095400	25157140	13890	13890	13890	13890	0
556	20240711	095300	25157140	13890	13890	13890	13890	0
557	20240711	095200	25157140	13890	13890	13890	13890	0
558	20240711	095100	25157140	13890	13890	13890	13890	1
559	20240711	095000	25143250	13880	13880	13880	13880	0
560	20240711	094900	25143250	13880	13880	13880	13880	0
561	20240711	094800	25143250	13880	13880	13880	13880	0
562	20240711	094700	25143250	13880	13880	13880	13880	0
563	20240711	094600	25143250	13880	13880	13880	13880	0
564	20240711	094500	25143250	13880	13880	13880	13880	21
565	20240711	094400	24851770	13880	13880	13880	13880	0
566	20240711	094300	24851770	13880	13880	13880	13880	0
567	20240711	094200	24851770	13880	13880	13880	13880	0
568	20240711	094100	24851770	13880	13890	13890	13880	2
569	20240711	094000	24824000	13890	13890	13890	13890	0
570	20240711	093900	24824000	13890	13890	13890	13890	0
571	20240711	093800	24824000	13890	13890	13890	13890	0
572	20240711	093700	24824000	13890	13890	13890	13890	2
573	20240711	093600	24796220	13850	13850	13850	13850	0
574	20240711	093500	24796220	13850	13850	13850	13850	0
575	20240711	093400	24796220	13850	13850	13850	13850	0
576	20240711	093300	24796220	13850	13850	13850	13850	0
577	20240711	093200	24796220	13850	13850	13850	13850	78
578	20240711	093100	23715920	13880	13880	13880	13880	25
579	20240711	093000	23368920	13900	13900	13900	13900	0
580	20240711	092900	23368920	13900	13900	13900	13900	12
581	20240711	092800	23202120	13920	13920	13920	13920	0
582	20240711	092700	23202120	13920	13920	13920	13920	0
583	20240711	092600	23202120	13920	13920	13920	13920	0
584	20240711	092500	23202120	13920	13920	13920	13920	0
585	20240711	092400	23202120	13920	13920	13920	13920	31
586	20240711	092300	22770600	13960	13960	13960	13960	1
587	20240711	092200	22756640	13950	13960	13960	13950	27
588	20240711	092100	22379980	14150	13890	14170	13890	1330
589	20240711	092000	3789950	13880	13870	13880	13870	75
590	20240711	091900	2748970	13880	13880	13880	13880	0
591	20240711	091800	2748970	13880	13880	13880	13880	0
592	20240711	091700	2748970	13880	13860	13880	13860	100
593	20240711	091600	1362140	13870	13870	13870	13870	0
594	20240711	091500	1362140	13870	13870	13870	13870	0
595	20240711	091400	1362140	13870	13870	13870	13870	0
596	20240711	091300	1362140	13870	13870	13870	13870	0
597	20240711	091200	1362140	13870	13870	13870	13870	0
598	20240711	091100	1362140	13870	13870	13870	13870	0
599	20240711	091000	1362140	13870	13870	13870	13870	0
600	20240711	090900	1362140	13870	13870	13870	13870	0
601	20240711	090800	1362140	13870	13870	13870	13870	0
602	20240711	090700	1362140	13870	13870	13870	13870	1
603	20240711	090600	1348270	13870	13870	13870	13870	1
604	20240711	090500	1334400	13870	13870	13870	13870	0
605	20240711	090400	1334400	13870	13870	13870	13870	0
606	20240711	090300	1334400	13870	13870	13870	13870	0
607	20240711	090200	1334400	13870	13890	13890	13870	42
608	20240711	090100	751820	13900	13900	13900	13900	0
609	20240711	090000	751820	13900	13900	13990	13900	54