KissMeData/042600/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192900	309568790	17700	17700	17700	17700	108
3	20240711	192800	309568790	17700	17700	17700	17700	0
4	20240711	192700	309568790	17700	17700	17700	17700	0
5	20240711	192600	309568790	17700	17700	17700	17700	0
6	20240711	192500	309568790	17700	17700	17700	17700	0
7	20240711	192400	309568790	17700	17700	17700	17700	0
8	20240711	192300	309568790	17700	17700	17700	17700	0
9	20240711	192200	309568790	17700	17700	17700	17700	0
10	20240711	192100	309568790	17700	17700	17700	17700	0
11	20240711	192000	309568790	17700	17700	17700	17700	0
12	20240711	191900	309568790	17700	17700	17700	17700	0
13	20240711	191800	309568790	17700	17700	17700	17700	0
14	20240711	191700	309568790	17700	17700	17700	17700	0
15	20240711	191600	309568790	17700	17700	17700	17700	0
16	20240711	191500	309568790	17700	17700	17700	17700	0
17	20240711	191400	309568790	17700	17700	17700	17700	0
18	20240711	191300	309568790	17700	17700	17700	17700	0
19	20240711	191200	309568790	17700	17700	17700	17700	0
20	20240711	191100	309568790	17700	17700	17700	17700	0
21	20240711	191000	309568790	17700	17700	17700	17700	0
22	20240711	190900	309568790	17700	17700	17700	17700	0
23	20240711	190800	309568790	17700	17700	17700	17700	0
24	20240711	190700	309568790	17700	17700	17700	17700	0
25	20240711	190600	309568790	17700	17700	17700	17700	0
26	20240711	190500	309568790	17700	17700	17700	17700	0
27	20240711	190400	309568790	17700	17700	17700	17700	0
28	20240711	190300	309568790	17700	17700	17700	17700	0
29	20240711	190200	309568790	17700	17700	17700	17700	0
30	20240711	190100	309568790	17700	17700	17700	17700	0
31	20240711	190000	309568790	17700	17700	17700	17700	0
32	20240711	185900	309568790	17700	17700	17700	17700	108
33	20240711	185800	309568790	17700	17700	17700	17700	0
34	20240711	185700	309568790	17700	17700	17700	17700	0
35	20240711	185600	309568790	17700	17700	17700	17700	0
36	20240711	185500	309568790	17700	17700	17700	17700	0
37	20240711	185400	309568790	17700	17700	17700	17700	0
38	20240711	185300	309568790	17700	17700	17700	17700	0
39	20240711	185200	309568790	17700	17700	17700	17700	0
40	20240711	185100	309568790	17700	17700	17700	17700	0
41	20240711	185000	309568790	17700	17700	17700	17700	0
42	20240711	184900	309568790	17700	17700	17700	17700	0
43	20240711	184800	309568790	17700	17700	17700	17700	0
44	20240711	184700	309568790	17700	17700	17700	17700	0
45	20240711	184600	309568790	17700	17700	17700	17700	0
46	20240711	184500	309568790	17700	17700	17700	17700	0
47	20240711	184400	309568790	17700	17700	17700	17700	0
48	20240711	184300	309568790	17700	17700	17700	17700	0
49	20240711	184200	309568790	17700	17700	17700	17700	0
50	20240711	184100	309568790	17700	17700	17700	17700	0
51	20240711	184000	309568790	17700	17700	17700	17700	0
52	20240711	183900	309568790	17700	17700	17700	17700	0
53	20240711	183800	309568790	17700	17700	17700	17700	0
54	20240711	183700	309568790	17700	17700	17700	17700	0
55	20240711	183600	309568790	17700	17700	17700	17700	0
56	20240711	183500	309568790	17700	17700	17700	17700	0
57	20240711	183400	309568790	17700	17700	17700	17700	0
58	20240711	183300	309568790	17700	17700	17700	17700	0
59	20240711	183200	309568790	17700	17700	17700	17700	0
60	20240711	183100	309568790	17700	17700	17700	17700	0
61	20240711	183000	309568790	17700	17700	17700	17700	0
62	20240711	182900	309568790	17700	17700	17700	17700	108
63	20240711	182800	309568790	17700	17700	17700	17700	0
64	20240711	182700	309568790	17700	17700	17700	17700	0
65	20240711	182600	309568790	17700	17700	17700	17700	0
66	20240711	182500	309568790	17700	17700	17700	17700	0
67	20240711	182400	309568790	17700	17700	17700	17700	0
68	20240711	182300	309568790	17700	17700	17700	17700	0
69	20240711	182200	309568790	17700	17700	17700	17700	0
70	20240711	182100	309568790	17700	17700	17700	17700	0
71	20240711	182000	309568790	17700	17700	17700	17700	0
72	20240711	181900	309568790	17700	17700	17700	17700	0
73	20240711	181800	309568790	17700	17700	17700	17700	0
74	20240711	181700	309568790	17700	17700	17700	17700	0
75	20240711	181600	309568790	17700	17700	17700	17700	0
76	20240711	181500	309568790	17700	17700	17700	17700	0
77	20240711	181400	309568790	17700	17700	17700	17700	0
78	20240711	181300	309568790	17700	17700	17700	17700	0
79	20240711	181200	309568790	17700	17700	17700	17700	0
80	20240711	181100	309568790	17700	17700	17700	17700	0
81	20240711	181000	309568790	17700	17700	17700	17700	0
82	20240711	180900	309568790	17700	17700	17700	17700	0
83	20240711	180800	309568790	17700	17700	17700	17700	0
84	20240711	180700	309568790	17700	17700	17700	17700	0
85	20240711	180600	309568790	17700	17700	17700	17700	0
86	20240711	180500	309568790	17700	17700	17700	17700	0
87	20240711	180400	309568790	17700	17700	17700	17700	0
88	20240711	180300	309568790	17700	17700	17700	17700	0
89	20240711	180200	309568790	17700	17700	17700	17700	0
90	20240711	180100	309568790	17700	17700	17700	17700	0
91	20240711	180000	309568790	17700	17700	17700	17700	0
92	20240711	175900	309568790	17700	17700	17700	17700	108
93	20240711	175800	309568790	17700	17700	17700	17700	0
94	20240711	175700	309568790	17700	17700	17700	17700	0
95	20240711	175600	309568790	17700	17700	17700	17700	0
96	20240711	175500	309568790	17700	17700	17700	17700	0
97	20240711	175400	309568790	17700	17700	17700	17700	0
98	20240711	175300	309568790	17700	17700	17700	17700	0
99	20240711	175200	309568790	17700	17700	17700	17700	0
100	20240711	175100	309568790	17700	17700	17700	17700	0
101	20240711	175000	309568790	17700	17700	17700	17700	0
102	20240711	174900	309568790	17700	17700	17700	17700	0
103	20240711	174800	309568790	17700	17700	17700	17700	0
104	20240711	174700	309568790	17700	17700	17700	17700	0
105	20240711	174600	309568790	17700	17700	17700	17700	0
106	20240711	174500	309568790	17700	17700	17700	17700	0
107	20240711	174400	309568790	17700	17700	17700	17700	0
108	20240711	174300	309568790	17700	17700	17700	17700	0
109	20240711	174200	309568790	17700	17700	17700	17700	0
110	20240711	174100	309568790	17700	17700	17700	17700	0
111	20240711	174000	309568790	17700	17700	17700	17700	0
112	20240711	173900	309568790	17700	17700	17700	17700	0
113	20240711	173800	309568790	17700	17700	17700	17700	0
114	20240711	173700	309568790	17700	17700	17700	17700	0
115	20240711	173600	309568790	17700	17700	17700	17700	0
116	20240711	173500	309568790	17700	17700	17700	17700	0
117	20240711	173400	309568790	17700	17700	17700	17700	0
118	20240711	173300	309568790	17700	17700	17700	17700	0
119	20240711	173200	309568790	17700	17700	17700	17700	0
120	20240711	173100	309568790	17700	17700	17700	17700	0
121	20240711	173000	309568790	17700	17700	17700	17700	0
122	20240711	172900	309568790	17700	17700	17700	17700	108
123	20240711	172800	309568790	17700	17700	17700	17700	0
124	20240711	172700	309568790	17700	17700	17700	17700	0
125	20240711	172600	309568790	17700	17700	17700	17700	0
126	20240711	172500	309568790	17700	17700	17700	17700	0
127	20240711	172400	309568790	17700	17700	17700	17700	0
128	20240711	172300	309568790	17700	17700	17700	17700	0
129	20240711	172200	309568790	17700	17700	17700	17700	0
130	20240711	172100	309568790	17700	17700	17700	17700	0
131	20240711	172000	309568790	17700	17700	17700	17700	0
132	20240711	171900	309568790	17700	17700	17700	17700	0
133	20240711	171800	309568790	17700	17700	17700	17700	0
134	20240711	171700	309568790	17700	17700	17700	17700	0
135	20240711	171600	309568790	17700	17700	17700	17700	0
136	20240711	171500	309568790	17700	17700	17700	17700	0
137	20240711	171400	309568790	17700	17700	17700	17700	0
138	20240711	171300	309568790	17700	17700	17700	17700	0
139	20240711	171200	309568790	17700	17700	17700	17700	0
140	20240711	171100	309568790	17700	17700	17700	17700	0
141	20240711	171000	309568790	17700	17700	17700	17700	0
142	20240711	170900	309568790	17700	17700	17700	17700	0
143	20240711	170800	309568790	17700	17700	17700	17700	0
144	20240711	170700	309568790	17700	17700	17700	17700	0
145	20240711	170600	309568790	17700	17700	17700	17700	0
146	20240711	170500	309568790	17700	17700	17700	17700	0
147	20240711	170400	309568790	17700	17700	17700	17700	0
148	20240711	170300	309568790	17700	17700	17700	17700	0
149	20240711	170200	309568790	17700	17700	17700	17700	0
150	20240711	170100	309568790	17700	17700	17700	17700	0
151	20240711	170000	309568790	17700	17700	17700	17700	0
152	20240711	165900	309568790	17700	17700	17700	17700	108
153	20240711	165800	309568790	17700	17700	17700	17700	0
154	20240711	165700	309568790	17700	17700	17700	17700	0
155	20240711	165600	309568790	17700	17700	17700	17700	0
156	20240711	165500	309568790	17700	17700	17700	17700	0
157	20240711	165400	309568790	17700	17700	17700	17700	0
158	20240711	165300	309568790	17700	17700	17700	17700	0
159	20240711	165200	309568790	17700	17700	17700	17700	0
160	20240711	165100	309568790	17700	17700	17700	17700	0
161	20240711	165000	309568790	17700	17700	17700	17700	0
162	20240711	164900	309568790	17700	17700	17700	17700	0
163	20240711	164800	309568790	17700	17700	17700	17700	0
164	20240711	164700	309568790	17700	17700	17700	17700	0
165	20240711	164600	309568790	17700	17700	17700	17700	0
166	20240711	164500	309568790	17700	17700	17700	17700	0
167	20240711	164400	309568790	17700	17700	17700	17700	0
168	20240711	164300	309568790	17700	17700	17700	17700	0
169	20240711	164200	309568790	17700	17700	17700	17700	0
170	20240711	164100	309568790	17700	17700	17700	17700	0
171	20240711	164000	309568790	17700	17700	17700	17700	0
172	20240711	163900	309568790	17700	17700	17700	17700	0
173	20240711	163800	309568790	17700	17700	17700	17700	0
174	20240711	163700	309568790	17700	17700	17700	17700	0
175	20240711	163600	309568790	17700	17700	17700	17700	0
176	20240711	163500	309568790	17700	17700	17700	17700	0
177	20240711	163400	309568790	17700	17700	17700	17700	0
178	20240711	163300	309568790	17700	17700	17700	17700	0
179	20240711	163200	309568790	17700	17700	17700	17700	0
180	20240711	163100	309568790	17700	17700	17700	17700	0
181	20240711	163000	309568790	17700	17700	17700	17700	0
182	20240711	162900	309568790	17700	17700	17700	17700	108
183	20240711	162800	309568790	17700	17700	17700	17700	0
184	20240711	162700	309568790	17700	17700	17700	17700	0
185	20240711	162600	309568790	17700	17700	17700	17700	0
186	20240711	162500	309568790	17700	17700	17700	17700	0
187	20240711	162400	309568790	17700	17700	17700	17700	0
188	20240711	162300	309568790	17700	17700	17700	17700	0
189	20240711	162200	309568790	17700	17700	17700	17700	0
190	20240711	162100	309568790	17700	17700	17700	17700	0
191	20240711	162000	309568790	17700	17700	17700	17700	0
192	20240711	161900	309568790	17700	17700	17700	17700	0
193	20240711	161800	309568790	17700	17700	17700	17700	0
194	20240711	161700	309568790	17700	17700	17700	17700	0
195	20240711	161600	309568790	17700	17700	17700	17700	0
196	20240711	161500	309568790	17700	17700	17700	17700	0
197	20240711	161400	309568790	17700	17700	17700	17700	0
198	20240711	161300	309568790	17700	17700	17700	17700	0
199	20240711	161200	309568790	17700	17700	17700	17700	0
200	20240711	161100	309568790	17700	17700	17700	17700	0
201	20240711	161000	309568790	17700	17700	17700	17700	0
202	20240711	160900	309568790	17700	17700	17700	17700	0
203	20240711	160800	309568790	17700	17700	17700	17700	0
204	20240711	160700	309568790	17700	17700	17700	17700	0
205	20240711	160600	309568790	17700	17700	17700	17700	0
206	20240711	160500	309568790	17700	17700	17700	17700	0
207	20240711	160400	309568790	17700	17700	17700	17700	0
208	20240711	160300	309568790	17700	17700	17700	17700	0
209	20240711	160200	309568790	17700	17700	17700	17700	0
210	20240711	160100	309568790	17700	17700	17700	17700	0
211	20240711	160000	309568790	17700	17700	17700	17700	0
212	20240711	155900	309568790	17700	17700	17700	17700	108
213	20240711	155800	309568790	17700	17700	17700	17700	0
214	20240711	155700	309568790	17700	17700	17700	17700	0
215	20240711	155600	309568790	17700	17700	17700	17700	0
216	20240711	155500	309568790	17700	17700	17700	17700	0
217	20240711	155400	309568790	17700	17700	17700	17700	0
218	20240711	155300	309568790	17700	17700	17700	17700	0
219	20240711	155200	309568790	17700	17700	17700	17700	0
220	20240711	155100	309568790	17700	17700	17700	17700	0
221	20240711	155000	309568790	17700	17700	17700	17700	0
222	20240711	154900	309568790	17700	17700	17700	17700	0
223	20240711	154800	309568790	17700	17700	17700	17700	0
224	20240711	154700	309568790	17700	17700	17700	17700	0
225	20240711	154600	309568790	17700	17700	17700	17700	0
226	20240711	154500	309568790	17700	17700	17700	17700	0
227	20240711	154400	309568790	17700	17700	17700	17700	0
228	20240711	154300	309568790	17700	17700	17700	17700	0
229	20240711	154200	309568790	17700	17700	17700	17700	0
230	20240711	154100	309568790	17700	17700	17700	17700	0
231	20240711	154000	309568790	17700	17700	17700	17700	0
232	20240711	153900	309568790	17700	17700	17700	17700	0
233	20240711	153800	309568790	17700	17700	17700	17700	0
234	20240711	153700	309568790	17700	17700	17700	17700	0
235	20240711	153600	309568790	17700	17700	17700	17700	0
236	20240711	153500	309568790	17700	17700	17700	17700	0
237	20240711	153400	309568790	17700	17700	17700	17700	0
238	20240711	153300	309568790	17700	17700	17700	17700	0
239	20240711	153200	309568790	17700	17700	17700	17700	0
240	20240711	153100	309568790	17700	17700	17700	17700	0
241	20240711	153000	309568790	17700	17700	17700	17700	108
242	20240711	152900	307657190	17610	17610	17610	17610	0
243	20240711	152800	307657190	17610	17610	17610	17610	0
244	20240711	152700	307657190	17610	17610	17610	17610	0
245	20240711	152600	307657190	17610	17610	17610	17610	0
246	20240711	152500	307657190	17610	17610	17610	17610	0
247	20240711	152400	307657190	17610	17610	17610	17610	0
248	20240711	152300	307657190	17610	17610	17610	17610	0
249	20240711	152200	307657190	17610	17610	17610	17610	0
250	20240711	152100	307657190	17610	17610	17610	17610	0
251	20240711	152000	307657190	17610	17610	17610	17610	0
252	20240711	151900	307657190	17610	17640	17640	17600	221
253	20240711	151800	303765460	17650	17650	17650	17650	1
254	20240711	151700	303747810	17650	17650	17650	17650	1
255	20240711	151600	303730160	17610	17620	17620	17610	188
256	20240711	151500	300418100	17630	17630	17630	17630	1
257	20240711	151400	300400470	17620	17620	17620	17620	2
258	20240711	151300	300365230	17620	17620	17620	17620	0
259	20240711	151200	300365230	17620	17620	17620	17620	0
260	20240711	151100	300365230	17620	17620	17620	17620	105
261	20240711	151000	298515130	17630	17630	17630	17630	27
262	20240711	150900	298039120	17630	17630	17630	17630	0
263	20240711	150800	298039120	17630	17630	17630	17630	0
264	20240711	150700	298039120	17630	17630	17630	17630	10
265	20240711	150600	297862820	17630	17630	17630	17630	36
266	20240711	150500	297228140	17630	17630	17630	17630	0
267	20240711	150400	297228140	17630	17630	17630	17630	0
268	20240711	150300	297228140	17630	17630	17630	17630	0
269	20240711	150200	297228140	17630	17630	17630	17630	0
270	20240711	150100	297228140	17630	17630	17630	17630	0
271	20240711	150000	297228140	17630	17630	17630	17630	0
272	20240711	145900	297228140	17630	17630	17630	17630	47
273	20240711	145800	296399530	17620	17620	17620	17620	0
274	20240711	145700	296399530	17620	17620	17620	17620	0
275	20240711	145600	296399530	17620	17620	17620	17620	0
276	20240711	145500	296399530	17620	17620	17620	17620	0
277	20240711	145400	296399530	17620	17620	17620	17620	0
278	20240711	145300	296399530	17620	17620	17620	17620	40
279	20240711	145200	295694730	17620	17620	17620	17620	0
280	20240711	145100	295694730	17620	17620	17620	17620	20
281	20240711	145000	295342330	17630	17630	17630	17630	30
282	20240711	144900	294813430	17620	17620	17620	17620	0
283	20240711	144800	294813430	17620	17620	17620	17620	0
284	20240711	144700	294813430	17620	17620	17620	17620	0
285	20240711	144600	294813430	17620	17620	17620	17620	0
286	20240711	144500	294813430	17620	17620	17620	17620	70
287	20240711	144400	293580030	17620	17620	17620	17620	0
288	20240711	144300	293580030	17620	17620	17620	17620	0
289	20240711	144200	293580030	17620	17620	17620	17620	83
290	20240711	144100	292117570	17620	17620	17620	17620	0
291	20240711	144000	292117570	17620	17620	17620	17620	0
292	20240711	143900	292117570	17620	17620	17620	17620	82
293	20240711	143800	290672730	17640	17640	17640	17640	50
294	20240711	143700	289790730	17620	17620	17620	17620	43
295	20240711	143600	289033070	17620	17620	17620	17620	7
296	20240711	143500	288909730	17620	17620	17620	17620	0
297	20240711	143400	288909730	17620	17620	17620	17620	0
298	20240711	143300	288909730	17620	17620	17620	17620	0
299	20240711	143200	288909730	17620	17630	17630	17620	63
300	20240711	143100	287799620	17630	17630	17630	17630	4
301	20240711	143000	287729100	17630	17630	17630	17630	0
302	20240711	142900	287729100	17630	17630	17630	17630	9
303	20240711	142800	287570430	17630	17630	17630	17630	0
304	20240711	142700	287570430	17630	17630	17630	17630	0
305	20240711	142600	287570430	17630	17630	17630	17630	0
306	20240711	142500	287570430	17630	17630	17630	17630	36
307	20240711	142400	286935750	17630	17630	17630	17630	0
308	20240711	142300	286935750	17630	17630	17630	17630	0
309	20240711	142200	286935750	17630	17630	17630	17630	0
310	20240711	142100	286935750	17630	17630	17630	17630	0
311	20240711	142000	286935750	17630	17630	17630	17630	20
312	20240711	141900	286583150	17630	17630	17630	17630	0
313	20240711	141800	286583150	17630	17630	17630	17630	9
314	20240711	141700	286424480	17620	17620	17620	17620	0
315	20240711	141600	286424480	17620	17620	17620	17620	0
316	20240711	141500	286424480	17620	17620	17620	17620	44
317	20240711	141400	285649200	17640	17640	17640	17640	0
318	20240711	141300	285649200	17640	17640	17640	17640	0
319	20240711	141200	285649200	17640	17640	17640	17640	0
320	20240711	141100	285649200	17640	17640	17640	17640	128
321	20240711	141000	283391280	17640	17640	17640	17640	1
322	20240711	140900	283373640	17640	17640	17640	17640	0
323	20240711	140800	283373640	17640	17640	17640	17640	29
324	20240711	140700	282862080	17640	17640	17640	17640	1
325	20240711	140600	282844440	17620	17620	17620	17620	6
326	20240711	140500	282738720	17620	17620	17620	17620	0
327	20240711	140400	282738720	17620	17620	17620	17620	0
328	20240711	140300	282738720	17620	17620	17620	17620	0
329	20240711	140200	282738720	17620	17620	17620	17620	0
330	20240711	140100	282738720	17620	17620	17620	17620	0
331	20240711	140000	282738720	17620	17620	17620	17620	4
332	20240711	135900	282668240	17620	17620	17620	17620	0
333	20240711	135800	282668240	17620	17620	17620	17620	0
334	20240711	135700	282668240	17620	17650	17650	17620	482
335	20240711	135600	274164510	17660	17660	17660	17660	0
336	20240711	135500	274164510	17660	17660	17660	17660	0
337	20240711	135400	274164510	17660	17660	17660	17660	1
338	20240711	135300	274146850	17660	17660	17660	17660	0
339	20240711	135200	274146850	17660	17660	17660	17660	136
340	20240711	135100	271745090	17670	17670	17670	17670	0
341	20240711	135000	271745090	17670	17670	17670	17670	0
342	20240711	134900	271745090	17670	17670	17670	17670	0
343	20240711	134800	271745090	17670	17670	17670	17670	6
344	20240711	134700	271639070	17670	17670	17670	17670	0
345	20240711	134600	271639070	17670	17670	17670	17670	0
346	20240711	134500	271639070	17670	17670	17670	17670	0
347	20240711	134400	271639070	17670	17670	17670	17670	0
348	20240711	134300	271639070	17670	17670	17670	17670	3
349	20240711	134200	271586060	17680	17680	17680	17680	0
350	20240711	134100	271586060	17680	17680	17680	17680	0
351	20240711	134000	271586060	17680	17680	17680	17680	0
352	20240711	133900	271586060	17680	17680	17680	17680	0
353	20240711	133800	271586060	17680	17680	17680	17680	0
354	20240711	133700	271586060	17680	17680	17680	17680	1
355	20240711	133600	271568380	17650	17650	17650	17650	0
356	20240711	133500	271568380	17650	17650	17650	17650	0
357	20240711	133400	271568380	17650	17650	17650	17650	0
358	20240711	133300	271568380	17650	17650	17650	17650	0
359	20240711	133200	271568380	17650	17650	17650	17650	0
360	20240711	133100	271568380	17650	17650	17650	17650	5
361	20240711	133000	271480130	17650	17650	17650	17650	29
362	20240711	132900	270968280	17670	17670	17670	17670	100
363	20240711	132800	269201280	17670	17670	17670	17670	0
364	20240711	132700	269201280	17670	17670	17670	17670	0
365	20240711	132600	269201280	17670	17670	17670	17670	0
366	20240711	132500	269201280	17670	17700	17700	17670	77
367	20240711	132400	267840390	17700	17700	17700	17700	0
368	20240711	132300	267840390	17700	17700	17700	17700	0
369	20240711	132200	267840390	17700	17700	17700	17700	0
370	20240711	132100	267840390	17700	17700	17700	17700	0
371	20240711	132000	267840390	17700	17700	17700	17700	2
372	20240711	131900	267804990	17650	17650	17650	17650	0
373	20240711	131800	267804990	17650	17650	17650	17650	0
374	20240711	131700	267804990	17650	17650	17650	17650	1
375	20240711	131600	267787340	17650	17650	17650	17650	0
376	20240711	131500	267787340	17650	17650	17650	17650	0
377	20240711	131400	267787340	17650	17650	17650	17650	0
378	20240711	131300	267787340	17650	17680	17680	17650	320
379	20240711	131200	262132490	17690	17690	17690	17690	10
380	20240711	131100	261955590	17690	17690	17690	17690	0
381	20240711	131000	261955590	17690	17690	17690	17690	0
382	20240711	130900	261955590	17690	17690	17690	17690	0
383	20240711	130800	261955590	17690	17690	17690	17690	7
384	20240711	130700	261831760	17720	17720	17720	17720	0
385	20240711	130600	261831760	17720	17720	17720	17720	0
386	20240711	130500	261831760	17720	17720	17720	17720	1
387	20240711	130400	261814040	17690	17690	17690	17690	0
388	20240711	130300	261814040	17690	17690	17690	17690	0
389	20240711	130200	261814040	17690	17690	17690	17690	0
390	20240711	130100	261814040	17690	17690	17690	17690	0
391	20240711	130000	261814040	17690	17690	17690	17690	0
392	20240711	125900	261814040	17690	17690	17690	17690	0
393	20240711	125800	261814040	17690	17690	17690	17690	0
394	20240711	125700	261814040	17690	17690	17690	17690	0
395	20240711	125600	261814040	17690	17690	17690	17690	0
396	20240711	125500	261814040	17690	17690	17690	17690	0
397	20240711	125400	261814040	17690	17690	17690	17690	0
398	20240711	125300	261814040	17690	17740	17740	17690	50
399	20240711	125200	260929450	17690	17690	17690	17690	0
400	20240711	125100	260929450	17690	17690	17690	17690	8
401	20240711	125000	260787930	17690	17690	17690	17690	0
402	20240711	124900	260787930	17690	17690	17690	17690	0
403	20240711	124800	260787930	17690	17690	17690	17690	0
404	20240711	124700	260787930	17690	17690	17690	17690	0
405	20240711	124600	260787930	17690	17690	17690	17690	0
406	20240711	124500	260787930	17690	17690	17690	17690	0
407	20240711	124400	260787930	17690	17690	17690	17690	0
408	20240711	124300	260787930	17690	17690	17690	17690	0
409	20240711	124200	260787930	17690	17690	17690	17690	0
410	20240711	124100	260787930	17690	17690	17690	17690	5
411	20240711	124000	260699480	17680	17680	17680	17680	0
412	20240711	123900	260699480	17680	17680	17680	17680	0
413	20240711	123800	260699480	17680	17680	17680	17680	0
414	20240711	123700	260699480	17680	17680	17680	17680	0
415	20240711	123600	260699480	17680	17680	17680	17680	0
416	20240711	123500	260699480	17680	17680	17680	17680	0
417	20240711	123400	260699480	17680	17690	17690	17680	9
418	20240711	123300	260540330	17700	17720	17720	17700	344
419	20240711	123200	254449590	17710	17710	17710	17710	12
420	20240711	123100	254237070	17720	17720	17720	17720	0
421	20240711	123000	254237070	17720	17720	17720	17720	0
422	20240711	122900	254237070	17720	17720	17720	17720	0
423	20240711	122800	254237070	17720	17720	17720	17720	0
424	20240711	122700	254237070	17720	17720	17720	17720	102
425	20240711	122600	252429630	17720	17720	17720	17720	0
426	20240711	122500	252429630	17720	17720	17720	17720	33
427	20240711	122400	251844870	17760	17760	17760	17760	2
428	20240711	122300	251809350	17780	17780	17780	17780	0
429	20240711	122200	251809350	17780	17780	17780	17780	0
430	20240711	122100	251809350	17780	17780	17780	17780	0
431	20240711	122000	251809350	17780	17780	17780	17780	0
432	20240711	121900	251809350	17780	17780	17780	17780	1
433	20240711	121800	251791570	17720	17720	17720	17720	0
434	20240711	121700	251791570	17720	17720	17720	17720	0
435	20240711	121600	251791570	17720	17720	17720	17720	0
436	20240711	121500	251791570	17720	17720	17720	17720	6
437	20240711	121400	251685250	17770	17770	17770	17770	0
438	20240711	121300	251685250	17770	17770	17770	17770	0
439	20240711	121200	251685250	17770	17770	17770	17770	0
440	20240711	121100	251685250	17770	17770	17770	17770	5
441	20240711	121000	251596400	17770	17770	17770	17770	0
442	20240711	120900	251596400	17770	17780	17780	17770	897
443	20240711	120800	235648370	17790	17790	17790	17790	0
444	20240711	120700	235648370	17790	17790	17790	17790	0
445	20240711	120600	235648370	17790	17790	17790	17790	0
446	20240711	120500	235648370	17790	17790	17790	17790	0
447	20240711	120400	235648370	17790	17780	17790	17780	51
448	20240711	120300	234741090	17790	17790	17790	17790	0
449	20240711	120200	234741090	17790	17790	17790	17790	0
450	20240711	120100	234741090	17790	17790	17790	17790	3
451	20240711	120000	234687720	17790	17790	17790	17790	0
452	20240711	115900	234687720	17790	17790	17790	17790	0
453	20240711	115800	234687720	17790	17790	17790	17790	0
454	20240711	115700	234687720	17790	17790	17790	17790	0
455	20240711	115600	234687720	17790	17790	17790	17790	0
456	20240711	115500	234687720	17790	17790	17790	17790	20
457	20240711	115400	234331920	17800	17800	17800	17800	0
458	20240711	115300	234331920	17800	17800	17800	17800	1
459	20240711	115200	234314120	17800	17800	17800	17800	1
460	20240711	115100	234296320	17790	17790	17790	17790	0
461	20240711	115000	234296320	17790	17790	17790	17790	0
462	20240711	114900	234296320	17790	17790	17790	17790	0
463	20240711	114800	234296320	17790	17790	17790	17790	0
464	20240711	114700	234296320	17790	17790	17790	17790	0
465	20240711	114600	234296320	17790	17790	17790	17790	0
466	20240711	114500	234296320	17790	17790	17790	17790	0
467	20240711	114400	234296320	17790	17790	17790	17790	10
468	20240711	114300	234118420	17830	17830	17830	17830	0
469	20240711	114200	234118420	17830	17830	17830	17830	0
470	20240711	114100	234118420	17830	17830	17830	17830	0
471	20240711	114000	234118420	17830	17830	17830	17830	0
472	20240711	113900	234118420	17830	17830	17830	17830	0
473	20240711	113800	234118420	17830	17830	17830	17830	0
474	20240711	113700	234118420	17830	17790	17830	17790	121
475	20240711	113600	231965790	17800	17800	17800	17800	0
476	20240711	113500	231965790	17800	17800	17800	17800	0
477	20240711	113400	231965790	17800	17800	17800	17800	0
478	20240711	113300	231965790	17800	17800	17800	17800	0
479	20240711	113200	231965790	17800	17800	17800	17800	0
480	20240711	113100	231965790	17800	17800	17800	17800	660
481	20240711	113000	220217790	17790	17790	17790	17790	0
482	20240711	112900	220217790	17790	17790	17790	17790	0
483	20240711	112800	220217790	17790	17790	17790	17790	0
484	20240711	112700	220217790	17790	17790	17790	17790	0
485	20240711	112600	220217790	17790	17800	17800	17790	184
486	20240711	112500	216942770	17800	17800	17800	17800	0
487	20240711	112400	216942770	17800	17800	17800	17800	0
488	20240711	112300	216942770	17800	17800	17800	17800	0
489	20240711	112200	216942770	17800	17800	17800	17800	0
490	20240711	112100	216942770	17800	17800	17800	17800	38
491	20240711	112000	216266370	17800	17800	17800	17800	14
492	20240711	111900	216017170	17860	17860	17860	17860	0
493	20240711	111800	216017170	17860	17860	17860	17860	0
494	20240711	111700	216017170	17860	17860	17860	17860	0
495	20240711	111600	216017170	17860	17860	17860	17860	0
496	20240711	111500	216017170	17860	17860	17860	17860	0
497	20240711	111400	216017170	17860	17860	17860	17860	304
498	20240711	111300	210587730	17780	17780	17780	17780	48
499	20240711	111200	209734290	17780	17790	17790	17780	121
500	20240711	111100	207582490	17780	17780	17780	17780	0
501	20240711	111000	207582490	17780	17780	17780	17780	0
502	20240711	110900	207582490	17780	17780	17780	17780	0
503	20240711	110800	207582490	17780	17780	17780	17780	0
504	20240711	110700	207582490	17780	17780	17780	17780	0
505	20240711	110600	207582490	17780	17800	17800	17780	212
506	20240711	110500	203811950	17770	17770	17770	17770	10
507	20240711	110400	203634250	17920	17920	17920	17920	0
508	20240711	110300	203634250	17920	17920	17920	17920	0
509	20240711	110200	203634250	17920	17920	17920	17920	0
510	20240711	110100	203634250	17920	17910	17920	17910	25
511	20240711	110000	203186390	17940	17940	17940	17940	0
512	20240711	105900	203186390	17940	17940	17940	17940	0
513	20240711	105800	203186390	17940	17880	17940	17880	121
514	20240711	105700	201022850	17900	17910	17910	17900	90
515	20240711	105600	199411450	17910	17910	17910	17910	10
516	20240711	105500	199232350	17910	17940	18060	17910	3
517	20240711	105400	199178440	17910	17940	17940	17910	195
518	20240711	105300	195684240	17940	17900	17940	17900	3073
519	20240711	105200	140663160	17900	17900	17900	17900	0
520	20240711	105100	140663160	17900	17880	17900	17880	106
521	20240711	105000	138765820	17880	17840	17880	17840	116
522	20240711	104900	136692720	17840	17800	17840	17800	165
523	20240711	104800	133752950	17800	17770	17800	17770	482
524	20240711	104700	125185840	17730	17730	17730	17730	0
525	20240711	104600	125185840	17730	17730	17730	17730	0
526	20240711	104500	125185840	17730	17730	17730	17730	0
527	20240711	104400	125185840	17730	17730	17730	17730	10
528	20240711	104300	125008540	17730	17730	17730	17730	1
529	20240711	104200	124990810	17730	17730	17730	17730	0
530	20240711	104100	124990810	17730	17730	17730	17730	0
531	20240711	104000	124990810	17730	17730	17730	17730	56
532	20240711	103900	123997930	17770	17770	17770	17770	0
533	20240711	103800	123997930	17770	17770	17770	17770	1
534	20240711	103700	123980160	17770	17770	17770	17770	0
535	20240711	103600	123980160	17770	17770	17770	17770	0
536	20240711	103500	123980160	17770	17770	17770	17770	0
537	20240711	103400	123980160	17770	17770	17770	17770	0
538	20240711	103300	123980160	17770	17770	17770	17770	0
539	20240711	103200	123980160	17770	17770	17770	17770	0
540	20240711	103100	123980160	17770	17770	17770	17770	590
541	20240711	103000	113495860	17780	17780	17780	17780	0
542	20240711	102900	113495860	17780	17780	17780	17780	890
543	20240711	102800	97671660	17720	17720	17720	17720	0
544	20240711	102700	97671660	17720	17730	17730	17720	20
545	20240711	102600	97317160	17780	17780	17780	17780	8
546	20240711	102500	97174920	17780	17780	17780	17780	101
547	20240711	102400	95379140	17790	17790	17790	17790	0
548	20240711	102300	95379140	17790	17790	17790	17790	0
549	20240711	102200	95379140	17790	17790	17790	17790	0
550	20240711	102100	95379140	17790	17790	17790	17790	0
551	20240711	102000	95379140	17790	17790	17790	17790	2
552	20240711	101900	95343560	17790	17790	17790	17790	0
553	20240711	101800	95343560	17790	17790	17790	17790	1
554	20240711	101700	95325770	17730	17730	17730	17730	0
555	20240711	101600	95325770	17730	17730	17730	17730	0
556	20240711	101500	95325770	17730	17730	17730	17730	91
557	20240711	101400	93712340	17730	17730	17730	17730	0
558	20240711	101300	93712340	17730	17730	17730	17730	0
559	20240711	101200	93712340	17730	17730	17730	17730	0
560	20240711	101100	93712340	17730	17730	17730	17730	4
561	20240711	101000	93641420	17790	17790	17790	17790	0
562	20240711	100900	93641420	17790	17740	17790	17730	111
563	20240711	100800	91672330	17790	17790	17790	17790	0
564	20240711	100700	91672330	17790	17790	17790	17790	0
565	20240711	100600	91672330	17790	17790	17790	17790	0
566	20240711	100500	91672330	17790	17790	17790	17790	0
567	20240711	100400	91672330	17790	17790	17790	17790	1
568	20240711	100300	91654540	17730	17730	17730	17730	0
569	20240711	100200	91654540	17730	17730	17730	17730	31
570	20240711	100100	91104910	17730	17730	17730	17730	0
571	20240711	100000	91104910	17730	17730	17730	17730	0
572	20240711	095900	91104910	17730	17730	17730	17730	3
573	20240711	095800	91051720	17730	17730	17730	17730	0
574	20240711	095700	91051720	17730	17730	17730	17730	0
575	20240711	095600	91051720	17730	17730	17730	17730	0
576	20240711	095500	91051720	17730	17730	17730	17730	2
577	20240711	095400	91016260	17720	17720	17720	17720	0
578	20240711	095300	91016260	17720	17720	17720	17720	0
579	20240711	095200	91016260	17720	17720	17720	17720	0
580	20240711	095100	91016260	17720	17720	17720	17720	23
581	20240711	095000	90608700	17710	17710	17710	17710	0
582	20240711	094900	90608700	17710	17710	17710	17710	38
583	20240711	094800	89935720	17710	17710	17710	17710	12
584	20240711	094700	89723200	17700	17700	17700	17700	0
585	20240711	094600	89723200	17700	17700	17700	17700	0
586	20240711	094500	89723200	17700	17700	17700	17700	0
587	20240711	094400	89723200	17700	17700	17700	17700	0
588	20240711	094300	89723200	17700	17710	17710	17700	57
589	20240711	094200	88714290	17700	17700	17700	17700	0
590	20240711	094100	88714290	17700	17700	17700	17700	10
591	20240711	094000	88537290	17650	17650	17650	17650	2
592	20240711	093900	88501990	17650	17650	17650	17650	1065
593	20240711	093800	69704740	17650	17660	17680	17640	620
594	20240711	093700	58760080	17650	17650	17650	17650	0
595	20240711	093600	58760080	17650	17650	17650	17650	0
596	20240711	093500	58760080	17650	17670	17670	17650	160
597	20240711	093400	55935730	17650	17650	17650	17650	0
598	20240711	093300	55935730	17650	17650	17650	17650	10
599	20240711	093200	55759230	17650	17750	17750	17650	68
600	20240711	093100	54554030	17770	17770	17770	17770	0
601	20240711	093000	54554030	17770	17650	17770	17650	44
602	20240711	092900	53777070	17650	17680	17680	17650	220
603	20240711	092800	49888730	17690	17690	17690	17690	0
604	20240711	092700	49888730	17690	17690	17690	17690	10
605	20240711	092600	49711830	17690	17690	17690	17690	50
606	20240711	092500	48827330	17690	17690	17690	17690	100
607	20240711	092400	47058330	17690	17690	17690	17690	0
608	20240711	092300	47058330	17690	17690	17690	17690	0
609	20240711	092200	47058330	17690	17690	17690	17690	0
610	20240711	092100	47058330	17690	17690	17690	17690	212
611	20240711	092000	43308050	17690	17700	17700	17690	300
612	20240711	091900	38000380	17690	17690	17690	17690	40
613	20240711	091800	37292780	17690	17700	17700	17690	21
614	20240711	091700	36921180	17700	17700	17700	17700	0
615	20240711	091600	36921180	17700	17700	17700	17700	50
616	20240711	091500	36036180	17700	17720	17720	17700	225
617	20240711	091400	32050430	17840	17840	17840	17840	4
618	20240711	091300	31979070	17710	17710	17710	17710	0
619	20240711	091200	31979070	17710	17650	17710	17650	507
620	20240711	091100	23026160	17650	17650	17660	17650	519
621	20240711	091000	13865770	17650	17720	17720	17650	165
622	20240711	090900	10945130	17720	17720	17720	17720	0
623	20240711	090800	10945130	17720	17720	17720	17720	2
624	20240711	090700	10909690	17720	17720	17720	17720	51
625	20240711	090600	10005970	17700	17700	17700	17700	0
626	20240711	090500	10005970	17700	17700	17700	17700	146
627	20240711	090400	7421770	17700	17700	17700	17700	1
628	20240711	090300	7404070	17700	17700	17700	17700	31
629	20240711	090200	6855370	17700	17830	17830	17700	350
630	20240711	090100	624100	17840	17840	17840	17840	0
631	20240711	090000	624100	17840	17820	17840	17820	35