KissMeData/056360/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	194200	86099945	4985	4985	4985	4985	113
3	20240711	194100	86099945	4985	4985	4985	4985	0
4	20240711	194000	86099945	4985	4985	4985	4985	0
5	20240711	193900	86099945	4985	4985	4985	4985	0
6	20240711	193800	86099945	4985	4985	4985	4985	0
7	20240711	193700	86099945	4985	4985	4985	4985	0
8	20240711	193600	86099945	4985	4985	4985	4985	0
9	20240711	193500	86099945	4985	4985	4985	4985	0
10	20240711	193400	86099945	4985	4985	4985	4985	0
11	20240711	193300	86099945	4985	4985	4985	4985	0
12	20240711	193200	86099945	4985	4985	4985	4985	0
13	20240711	193100	86099945	4985	4985	4985	4985	0
14	20240711	193000	86099945	4985	4985	4985	4985	0
15	20240711	192900	86099945	4985	4985	4985	4985	0
16	20240711	192800	86099945	4985	4985	4985	4985	0
17	20240711	192700	86099945	4985	4985	4985	4985	0
18	20240711	192600	86099945	4985	4985	4985	4985	0
19	20240711	192500	86099945	4985	4985	4985	4985	0
20	20240711	192400	86099945	4985	4985	4985	4985	0
21	20240711	192300	86099945	4985	4985	4985	4985	0
22	20240711	192200	86099945	4985	4985	4985	4985	0
23	20240711	192100	86099945	4985	4985	4985	4985	0
24	20240711	192000	86099945	4985	4985	4985	4985	0
25	20240711	191900	86099945	4985	4985	4985	4985	0
26	20240711	191800	86099945	4985	4985	4985	4985	0
27	20240711	191700	86099945	4985	4985	4985	4985	0
28	20240711	191600	86099945	4985	4985	4985	4985	0
29	20240711	191500	86099945	4985	4985	4985	4985	0
30	20240711	191400	86099945	4985	4985	4985	4985	0
31	20240711	191300	86099945	4985	4985	4985	4985	0
32	20240711	191200	86099945	4985	4985	4985	4985	113
33	20240711	191100	86099945	4985	4985	4985	4985	0
34	20240711	191000	86099945	4985	4985	4985	4985	0
35	20240711	190900	86099945	4985	4985	4985	4985	0
36	20240711	190800	86099945	4985	4985	4985	4985	0
37	20240711	190700	86099945	4985	4985	4985	4985	0
38	20240711	190600	86099945	4985	4985	4985	4985	0
39	20240711	190500	86099945	4985	4985	4985	4985	0
40	20240711	190400	86099945	4985	4985	4985	4985	0
41	20240711	190300	86099945	4985	4985	4985	4985	0
42	20240711	190200	86099945	4985	4985	4985	4985	0
43	20240711	190100	86099945	4985	4985	4985	4985	0
44	20240711	190000	86099945	4985	4985	4985	4985	0
45	20240711	185900	86099945	4985	4985	4985	4985	0
46	20240711	185800	86099945	4985	4985	4985	4985	0
47	20240711	185700	86099945	4985	4985	4985	4985	0
48	20240711	185600	86099945	4985	4985	4985	4985	0
49	20240711	185500	86099945	4985	4985	4985	4985	0
50	20240711	185400	86099945	4985	4985	4985	4985	0
51	20240711	185300	86099945	4985	4985	4985	4985	0
52	20240711	185200	86099945	4985	4985	4985	4985	0
53	20240711	185100	86099945	4985	4985	4985	4985	0
54	20240711	185000	86099945	4985	4985	4985	4985	0
55	20240711	184900	86099945	4985	4985	4985	4985	0
56	20240711	184800	86099945	4985	4985	4985	4985	0
57	20240711	184700	86099945	4985	4985	4985	4985	0
58	20240711	184600	86099945	4985	4985	4985	4985	0
59	20240711	184500	86099945	4985	4985	4985	4985	0
60	20240711	184400	86099945	4985	4985	4985	4985	0
61	20240711	184300	86099945	4985	4985	4985	4985	0
62	20240711	184200	86099945	4985	4985	4985	4985	113
63	20240711	184100	86099945	4985	4985	4985	4985	0
64	20240711	184000	86099945	4985	4985	4985	4985	0
65	20240711	183900	86099945	4985	4985	4985	4985	0
66	20240711	183800	86099945	4985	4985	4985	4985	0
67	20240711	183700	86099945	4985	4985	4985	4985	0
68	20240711	183600	86099945	4985	4985	4985	4985	0
69	20240711	183500	86099945	4985	4985	4985	4985	0
70	20240711	183400	86099945	4985	4985	4985	4985	0
71	20240711	183300	86099945	4985	4985	4985	4985	0
72	20240711	183200	86099945	4985	4985	4985	4985	0
73	20240711	183100	86099945	4985	4985	4985	4985	0
74	20240711	183000	86099945	4985	4985	4985	4985	0
75	20240711	182900	86099945	4985	4985	4985	4985	0
76	20240711	182800	86099945	4985	4985	4985	4985	0
77	20240711	182700	86099945	4985	4985	4985	4985	0
78	20240711	182600	86099945	4985	4985	4985	4985	0
79	20240711	182500	86099945	4985	4985	4985	4985	0
80	20240711	182400	86099945	4985	4985	4985	4985	0
81	20240711	182300	86099945	4985	4985	4985	4985	0
82	20240711	182200	86099945	4985	4985	4985	4985	0
83	20240711	182100	86099945	4985	4985	4985	4985	0
84	20240711	182000	86099945	4985	4985	4985	4985	0
85	20240711	181900	86099945	4985	4985	4985	4985	0
86	20240711	181800	86099945	4985	4985	4985	4985	0
87	20240711	181700	86099945	4985	4985	4985	4985	0
88	20240711	181600	86099945	4985	4985	4985	4985	0
89	20240711	181500	86099945	4985	4985	4985	4985	0
90	20240711	181400	86099945	4985	4985	4985	4985	0
91	20240711	181300	86099945	4985	4985	4985	4985	0
92	20240711	181200	86099945	4985	4985	4985	4985	113
93	20240711	181100	86099945	4985	4985	4985	4985	0
94	20240711	181000	86099945	4985	4985	4985	4985	0
95	20240711	180900	86099945	4985	4985	4985	4985	0
96	20240711	180800	86099945	4985	4985	4985	4985	0
97	20240711	180700	86099945	4985	4985	4985	4985	0
98	20240711	180600	86099945	4985	4985	4985	4985	0
99	20240711	180500	86099945	4985	4985	4985	4985	0
100	20240711	180400	86099945	4985	4985	4985	4985	0
101	20240711	180300	86099945	4985	4985	4985	4985	0
102	20240711	180200	86099945	4985	4985	4985	4985	0
103	20240711	180100	86099945	4985	4985	4985	4985	0
104	20240711	180000	86099945	4985	4985	4985	4985	0
105	20240711	175900	86099945	4985	4985	4985	4985	0
106	20240711	175800	86099945	4985	4985	4985	4985	0
107	20240711	175700	86099945	4985	4985	4985	4985	0
108	20240711	175600	86099945	4985	4985	4985	4985	0
109	20240711	175500	86099945	4985	4985	4985	4985	0
110	20240711	175400	86099945	4985	4985	4985	4985	0
111	20240711	175300	86099945	4985	4985	4985	4985	0
112	20240711	175200	86099945	4985	4985	4985	4985	0
113	20240711	175100	86099945	4985	4985	4985	4985	0
114	20240711	175000	86099945	4985	4985	4985	4985	0
115	20240711	174900	86099945	4985	4985	4985	4985	0
116	20240711	174800	86099945	4985	4985	4985	4985	0
117	20240711	174700	86099945	4985	4985	4985	4985	0
118	20240711	174600	86099945	4985	4985	4985	4985	0
119	20240711	174500	86099945	4985	4985	4985	4985	0
120	20240711	174400	86099945	4985	4985	4985	4985	0
121	20240711	174300	86099945	4985	4985	4985	4985	0
122	20240711	174200	86099945	4985	4985	4985	4985	113
123	20240711	174100	86099945	4985	4985	4985	4985	0
124	20240711	174000	86099945	4985	4985	4985	4985	0
125	20240711	173900	86099945	4985	4985	4985	4985	0
126	20240711	173800	86099945	4985	4985	4985	4985	0
127	20240711	173700	86099945	4985	4985	4985	4985	0
128	20240711	173600	86099945	4985	4985	4985	4985	0
129	20240711	173500	86099945	4985	4985	4985	4985	0
130	20240711	173400	86099945	4985	4985	4985	4985	0
131	20240711	173300	86099945	4985	4985	4985	4985	0
132	20240711	173200	86099945	4985	4985	4985	4985	0
133	20240711	173100	86099945	4985	4985	4985	4985	0
134	20240711	173000	86099945	4985	4985	4985	4985	0
135	20240711	172900	86099945	4985	4985	4985	4985	0
136	20240711	172800	86099945	4985	4985	4985	4985	0
137	20240711	172700	86099945	4985	4985	4985	4985	0
138	20240711	172600	86099945	4985	4985	4985	4985	0
139	20240711	172500	86099945	4985	4985	4985	4985	0
140	20240711	172400	86099945	4985	4985	4985	4985	0
141	20240711	172300	86099945	4985	4985	4985	4985	0
142	20240711	172200	86099945	4985	4985	4985	4985	0
143	20240711	172100	86099945	4985	4985	4985	4985	0
144	20240711	172000	86099945	4985	4985	4985	4985	0
145	20240711	171900	86099945	4985	4985	4985	4985	0
146	20240711	171800	86099945	4985	4985	4985	4985	0
147	20240711	171700	86099945	4985	4985	4985	4985	0
148	20240711	171600	86099945	4985	4985	4985	4985	0
149	20240711	171500	86099945	4985	4985	4985	4985	0
150	20240711	171400	86099945	4985	4985	4985	4985	0
151	20240711	171300	86099945	4985	4985	4985	4985	0
152	20240711	171200	86099945	4985	4985	4985	4985	113
153	20240711	171100	86099945	4985	4985	4985	4985	0
154	20240711	171000	86099945	4985	4985	4985	4985	0
155	20240711	170900	86099945	4985	4985	4985	4985	0
156	20240711	170800	86099945	4985	4985	4985	4985	0
157	20240711	170700	86099945	4985	4985	4985	4985	0
158	20240711	170600	86099945	4985	4985	4985	4985	0
159	20240711	170500	86099945	4985	4985	4985	4985	0
160	20240711	170400	86099945	4985	4985	4985	4985	0
161	20240711	170300	86099945	4985	4985	4985	4985	0
162	20240711	170200	86099945	4985	4985	4985	4985	0
163	20240711	170100	86099945	4985	4985	4985	4985	0
164	20240711	170000	86099945	4985	4985	4985	4985	0
165	20240711	165900	86099945	4985	4985	4985	4985	0
166	20240711	165800	86099945	4985	4985	4985	4985	0
167	20240711	165700	86099945	4985	4985	4985	4985	0
168	20240711	165600	86099945	4985	4985	4985	4985	0
169	20240711	165500	86099945	4985	4985	4985	4985	0
170	20240711	165400	86099945	4985	4985	4985	4985	0
171	20240711	165300	86099945	4985	4985	4985	4985	0
172	20240711	165200	86099945	4985	4985	4985	4985	0
173	20240711	165100	86099945	4985	4985	4985	4985	0
174	20240711	165000	86099945	4985	4985	4985	4985	0
175	20240711	164900	86099945	4985	4985	4985	4985	0
176	20240711	164800	86099945	4985	4985	4985	4985	0
177	20240711	164700	86099945	4985	4985	4985	4985	0
178	20240711	164600	86099945	4985	4985	4985	4985	0
179	20240711	164500	86099945	4985	4985	4985	4985	0
180	20240711	164400	86099945	4985	4985	4985	4985	0
181	20240711	164300	86099945	4985	4985	4985	4985	0
182	20240711	164200	86099945	4985	4985	4985	4985	113
183	20240711	164100	86099945	4985	4985	4985	4985	0
184	20240711	164000	86099945	4985	4985	4985	4985	0
185	20240711	163900	86099945	4985	4985	4985	4985	0
186	20240711	163800	86099945	4985	4985	4985	4985	0
187	20240711	163700	86099945	4985	4985	4985	4985	0
188	20240711	163600	86099945	4985	4985	4985	4985	0
189	20240711	163500	86099945	4985	4985	4985	4985	0
190	20240711	163400	86099945	4985	4985	4985	4985	0
191	20240711	163300	86099945	4985	4985	4985	4985	0
192	20240711	163200	86099945	4985	4985	4985	4985	0
193	20240711	163100	86099945	4985	4985	4985	4985	0
194	20240711	163000	86099945	4985	4985	4985	4985	0
195	20240711	162900	86099945	4985	4985	4985	4985	0
196	20240711	162800	86099945	4985	4985	4985	4985	0
197	20240711	162700	86099945	4985	4985	4985	4985	0
198	20240711	162600	86099945	4985	4985	4985	4985	0
199	20240711	162500	86099945	4985	4985	4985	4985	0
200	20240711	162400	86099945	4985	4985	4985	4985	0
201	20240711	162300	86099945	4985	4985	4985	4985	0
202	20240711	162200	86099945	4985	4985	4985	4985	0
203	20240711	162100	86099945	4985	4985	4985	4985	0
204	20240711	162000	86099945	4985	4985	4985	4985	0
205	20240711	161900	86099945	4985	4985	4985	4985	0
206	20240711	161800	86099945	4985	4985	4985	4985	0
207	20240711	161700	86099945	4985	4985	4985	4985	0
208	20240711	161600	86099945	4985	4985	4985	4985	0
209	20240711	161500	86099945	4985	4985	4985	4985	0
210	20240711	161400	86099945	4985	4985	4985	4985	0
211	20240711	161300	86099945	4985	4985	4985	4985	0
212	20240711	161200	86099945	4985	4985	4985	4985	113
213	20240711	161100	86099945	4985	4985	4985	4985	0
214	20240711	161000	86099945	4985	4985	4985	4985	0
215	20240711	160900	86099945	4985	4985	4985	4985	0
216	20240711	160800	86099945	4985	4985	4985	4985	0
217	20240711	160700	86099945	4985	4985	4985	4985	0
218	20240711	160600	86099945	4985	4985	4985	4985	0
219	20240711	160500	86099945	4985	4985	4985	4985	0
220	20240711	160400	86099945	4985	4985	4985	4985	0
221	20240711	160300	86099945	4985	4985	4985	4985	0
222	20240711	160200	86099945	4985	4985	4985	4985	0
223	20240711	160100	86099945	4985	4985	4985	4985	0
224	20240711	160000	86099945	4985	4985	4985	4985	0
225	20240711	155900	86099945	4985	4985	4985	4985	0
226	20240711	155800	86099945	4985	4985	4985	4985	0
227	20240711	155700	86099945	4985	4985	4985	4985	0
228	20240711	155600	86099945	4985	4985	4985	4985	0
229	20240711	155500	86099945	4985	4985	4985	4985	0
230	20240711	155400	86099945	4985	4985	4985	4985	0
231	20240711	155300	86099945	4985	4985	4985	4985	0
232	20240711	155200	86099945	4985	4985	4985	4985	0
233	20240711	155100	86099945	4985	4985	4985	4985	0
234	20240711	155000	86099945	4985	4985	4985	4985	0
235	20240711	154900	86099945	4985	4985	4985	4985	0
236	20240711	154800	86099945	4985	4985	4985	4985	0
237	20240711	154700	86099945	4985	4985	4985	4985	0
238	20240711	154600	86099945	4985	4985	4985	4985	0
239	20240711	154500	86099945	4985	4985	4985	4985	0
240	20240711	154400	86099945	4985	4985	4985	4985	0
241	20240711	154300	86099945	4985	4985	4985	4985	0
242	20240711	154200	86099945	4985	4985	4985	4985	113
243	20240711	154100	86099945	4985	4985	4985	4985	0
244	20240711	154000	86099945	4985	4985	4985	4985	0
245	20240711	153900	86099945	4985	4985	4985	4985	0
246	20240711	153800	86099945	4985	4985	4985	4985	0
247	20240711	153700	86099945	4985	4985	4985	4985	0
248	20240711	153600	86099945	4985	4985	4985	4985	0
249	20240711	153500	86099945	4985	4985	4985	4985	0
250	20240711	153400	86099945	4985	4985	4985	4985	0
251	20240711	153300	86099945	4985	4985	4985	4985	0
252	20240711	153200	86099945	4985	4985	4985	4985	0
253	20240711	153100	86099945	4985	4985	4985	4985	0
254	20240711	153000	86099945	4985	4985	4985	4985	113
255	20240711	152900	85536640	4990	4990	4990	4990	0
256	20240711	152800	85536640	4990	4990	4990	4990	0
257	20240711	152700	85536640	4990	4990	4990	4990	0
258	20240711	152600	85536640	4990	4990	4990	4990	0
259	20240711	152500	85536640	4990	4990	4990	4990	0
260	20240711	152400	85536640	4990	4990	4990	4990	0
261	20240711	152300	85536640	4990	4990	4990	4990	0
262	20240711	152200	85536640	4990	4990	4990	4990	0
263	20240711	152100	85536640	4990	4990	4990	4990	0
264	20240711	152000	85536640	4990	4990	4990	4990	0
265	20240711	151900	85536640	4990	4990	4990	4990	20
266	20240711	151800	85436840	4990	4990	4990	4990	100
267	20240711	151700	84937840	4985	4985	4985	4985	0
268	20240711	151600	84937840	4985	4985	4985	4985	0
269	20240711	151500	84937840	4985	4985	4985	4985	1501
270	20240711	151400	77455355	4985	4985	4985	4985	0
271	20240711	151300	77455355	4985	4985	4985	4985	0
272	20240711	151200	77455355	4985	4985	4985	4985	0
273	20240711	151100	77455355	4985	4985	4985	4985	0
274	20240711	151000	77455355	4985	4985	4985	4985	20
275	20240711	150900	77355655	4985	4985	4985	4985	0
276	20240711	150800	77355655	4985	4985	4985	4985	12
277	20240711	150700	77295835	4980	4980	4980	4980	34
278	20240711	150600	77126515	4980	4980	4980	4980	0
279	20240711	150500	77126515	4980	4980	4980	4980	0
280	20240711	150400	77126515	4980	4980	4980	4980	0
281	20240711	150300	77126515	4980	4980	4980	4980	0
282	20240711	150200	77126515	4980	4980	4980	4980	0
283	20240711	150100	77126515	4980	4980	4980	4980	0
284	20240711	150000	77126515	4980	4980	4980	4980	0
285	20240711	145900	77126515	4980	4980	4980	4980	0
286	20240711	145800	77126515	4980	4980	4980	4980	0
287	20240711	145700	77126515	4980	4980	4980	4980	0
288	20240711	145600	77126515	4980	4980	4980	4980	20
289	20240711	145500	77026915	4980	4980	4980	4980	0
290	20240711	145400	77026915	4980	4980	4980	4980	0
291	20240711	145300	77026915	4980	4985	4985	4980	201
292	20240711	145200	76024935	4980	4980	4980	4980	0
293	20240711	145100	76024935	4980	4980	4980	4980	0
294	20240711	145000	76024935	4980	4980	4980	4980	0
295	20240711	144900	76024935	4980	4980	4980	4980	0
296	20240711	144800	76024935	4980	4985	4985	4980	11
297	20240711	144700	75970105	4980	4980	4980	4980	0
298	20240711	144600	75970105	4980	4980	4980	4980	0
299	20240711	144500	75970105	4980	4980	4980	4980	0
300	20240711	144400	75970105	4980	4980	4980	4980	0
301	20240711	144300	75970105	4980	4980	4980	4980	0
302	20240711	144200	75970105	4980	4980	4980	4980	0
303	20240711	144100	75970105	4980	4980	4980	4980	0
304	20240711	144000	75970105	4980	4980	4980	4980	13
305	20240711	143900	75905365	4980	4980	4980	4980	0
306	20240711	143800	75905365	4980	4980	4980	4980	0
307	20240711	143700	75905365	4980	4980	4980	4980	0
308	20240711	143600	75905365	4980	4980	4980	4980	132
309	20240711	143500	75248005	4980	4980	4980	4980	0
310	20240711	143400	75248005	4980	4980	4980	4980	0
311	20240711	143300	75248005	4980	4980	4980	4980	0
312	20240711	143200	75248005	4980	4980	4980	4980	0
313	20240711	143100	75248005	4980	4980	4980	4980	0
314	20240711	143000	75248005	4980	4980	4980	4980	0
315	20240711	142900	75248005	4980	4980	4980	4980	0
316	20240711	142800	75248005	4980	4990	4990	4980	206
317	20240711	142700	74220075	4980	4980	4980	4980	0
318	20240711	142600	74220075	4980	4980	4980	4980	0
319	20240711	142500	74220075	4980	4980	4980	4980	0
320	20240711	142400	74220075	4980	4980	4980	4980	0
321	20240711	142300	74220075	4980	4980	4980	4980	0
322	20240711	142200	74220075	4980	4980	4980	4980	9
323	20240711	142100	74175255	4980	4980	4980	4980	0
324	20240711	142000	74175255	4980	4980	4980	4980	0
325	20240711	141900	74175255	4980	4980	4980	4980	1
326	20240711	141800	74170275	4985	4985	4985	4985	0
327	20240711	141700	74170275	4985	4985	4985	4985	100
328	20240711	141600	73671775	4980	4980	4980	4980	0
329	20240711	141500	73671775	4980	4980	4980	4980	0
330	20240711	141400	73671775	4980	4980	4980	4980	0
331	20240711	141300	73671775	4980	4980	4980	4980	0
332	20240711	141200	73671775	4980	4980	4980	4980	0
333	20240711	141100	73671775	4980	4980	4980	4980	0
334	20240711	141000	73671775	4980	4980	4980	4980	0
335	20240711	140900	73671775	4980	4980	4980	4980	0
336	20240711	140800	73671775	4980	4980	4980	4980	0
337	20240711	140700	73671775	4980	4980	4980	4980	2
338	20240711	140600	73661815	4980	4980	4980	4980	0
339	20240711	140500	73661815	4980	4980	4980	4980	110
340	20240711	140400	73114015	4980	4980	4980	4980	0
341	20240711	140300	73114015	4980	4980	4980	4980	0
342	20240711	140200	73114015	4980	4980	4980	4980	0
343	20240711	140100	73114015	4980	4985	4990	4980	152
344	20240711	140000	72356790	4995	4995	4995	4995	0
345	20240711	135900	72356790	4995	4995	4995	4995	0
346	20240711	135800	72356790	4995	4995	4995	4995	0
347	20240711	135700	72356790	4995	4995	4995	4995	0
348	20240711	135600	72356790	4995	4995	4995	4995	0
349	20240711	135500	72356790	4995	4995	4995	4995	50
350	20240711	135400	72107040	5000	5000	5000	5000	0
351	20240711	135300	72107040	5000	5000	5000	5000	0
352	20240711	135200	72107040	5000	5000	5000	5000	0
353	20240711	135100	72107040	5000	5000	5000	5000	0
354	20240711	135000	72107040	5000	5000	5000	5000	0
355	20240711	134900	72107040	5000	5000	5000	5000	0
356	20240711	134800	72107040	5000	5000	5000	5000	0
357	20240711	134700	72107040	5000	5000	5000	5000	0
358	20240711	134600	72107040	5000	5000	5000	5000	0
359	20240711	134500	72107040	5000	5000	5000	5000	0
360	20240711	134400	72107040	5000	5000	5000	5000	0
361	20240711	134300	72107040	5000	5000	5000	5000	0
362	20240711	134200	72107040	5000	5000	5000	5000	0
363	20240711	134100	72107040	5000	5000	5000	5000	0
364	20240711	134000	72107040	5000	5000	5000	5000	1
365	20240711	133900	72102040	4990	4990	4990	4990	0
366	20240711	133800	72102040	4990	4990	4990	4990	0
367	20240711	133700	72102040	4990	4990	4990	4990	0
368	20240711	133600	72102040	4990	4990	4990	4990	0
369	20240711	133500	72102040	4990	4990	4990	4990	714
370	20240711	133400	68539180	4990	4990	4990	4990	0
371	20240711	133300	68539180	4990	4990	4990	4990	0
372	20240711	133200	68539180	4990	4975	4990	4975	878
373	20240711	133100	64171115	4975	4980	4980	4955	1615
374	20240711	133000	56157165	4975	4975	4975	4975	0
375	20240711	132900	56157165	4975	4975	4975	4975	0
376	20240711	132800	56157165	4975	4975	4975	4975	0
377	20240711	132700	56157165	4975	4975	4975	4975	1
378	20240711	132600	56152190	4985	4985	4985	4985	0
379	20240711	132500	56152190	4985	4985	4985	4985	0
380	20240711	132400	56152190	4985	4985	4985	4985	0
381	20240711	132300	56152190	4985	4985	4985	4985	1
382	20240711	132200	56147205	4975	4975	4975	4975	0
383	20240711	132100	56147205	4975	4975	4975	4975	0
384	20240711	132000	56147205	4975	4975	4975	4975	0
385	20240711	131900	56147205	4975	4980	4980	4975	54
386	20240711	131800	55878430	4985	4985	4985	4985	0
387	20240711	131700	55878430	4985	4985	4985	4985	0
388	20240711	131600	55878430	4985	4985	4985	4985	0
389	20240711	131500	55878430	4985	4985	4985	4985	0
390	20240711	131400	55878430	4985	4985	4985	4985	0
391	20240711	131300	55878430	4985	4985	4985	4985	0
392	20240711	131200	55878430	4985	4985	4985	4985	0
393	20240711	131100	55878430	4985	4985	4985	4985	0
394	20240711	131000	55878430	4985	4985	4985	4985	0
395	20240711	130900	55878430	4985	4985	4985	4985	0
396	20240711	130800	55878430	4985	4985	4985	4985	2
397	20240711	130700	55868460	4985	4985	4985	4985	0
398	20240711	130600	55868460	4985	4985	4985	4985	50
399	20240711	130500	55619210	4985	4985	4985	4985	0
400	20240711	130400	55619210	4985	4985	4985	4985	0
401	20240711	130300	55619210	4985	4985	4985	4985	6
402	20240711	130200	55589300	4985	4985	4985	4985	0
403	20240711	130100	55589300	4985	4985	4985	4985	42
404	20240711	130000	55379930	4990	4990	4990	4990	0
405	20240711	125900	55379930	4990	4990	4990	4990	0
406	20240711	125800	55379930	4990	4990	4990	4990	0
407	20240711	125700	55379930	4990	4990	4990	4990	0
408	20240711	125600	55379930	4990	4990	4990	4990	1
409	20240711	125500	55374940	4980	4980	4980	4980	300
410	20240711	125400	53880940	4980	4980	4980	4980	0
411	20240711	125300	53880940	4980	4980	4980	4980	0
412	20240711	125200	53880940	4980	4980	4980	4980	0
413	20240711	125100	53880940	4980	4980	4980	4980	0
414	20240711	125000	53880940	4980	4980	4980	4980	0
415	20240711	124900	53880940	4980	4980	4980	4980	0
416	20240711	124800	53880940	4980	4980	4980	4980	0
417	20240711	124700	53880940	4980	4980	4980	4980	0
418	20240711	124600	53880940	4980	4980	4980	4980	0
419	20240711	124500	53880940	4980	4980	4980	4980	0
420	20240711	124400	53880940	4980	4980	4980	4980	60
421	20240711	124300	53582140	4985	4985	4985	4985	0
422	20240711	124200	53582140	4985	4985	4985	4985	0
423	20240711	124100	53582140	4985	4985	4985	4985	0
424	20240711	124000	53582140	4985	4985	4985	4985	0
425	20240711	123900	53582140	4985	4985	4985	4985	0
426	20240711	123800	53582140	4985	4985	4985	4985	0
427	20240711	123700	53582140	4985	4985	4985	4985	0
428	20240711	123600	53582140	4985	4985	4985	4985	0
429	20240711	123500	53582140	4985	4985	4985	4985	0
430	20240711	123400	53582140	4985	4985	4985	4985	0
431	20240711	123300	53582140	4985	4985	4985	4985	0
432	20240711	123200	53582140	4985	4985	4985	4985	0
433	20240711	123100	53582140	4985	4985	4985	4985	0
434	20240711	123000	53582140	4985	4985	4985	4985	0
435	20240711	122900	53582140	4985	4985	4985	4985	0
436	20240711	122800	53582140	4985	4985	4985	4985	0
437	20240711	122700	53582140	4985	4985	4985	4985	0
438	20240711	122600	53582140	4985	4985	4985	4985	0
439	20240711	122500	53582140	4985	4985	4985	4985	0
440	20240711	122400	53582140	4985	4985	4985	4985	0
441	20240711	122300	53582140	4985	4985	4985	4985	1
442	20240711	122200	53577155	4970	4970	4970	4970	1
443	20240711	122100	53572185	4985	4985	4985	4985	0
444	20240711	122000	53572185	4985	4985	4985	4985	0
445	20240711	121900	53572185	4985	4985	4985	4985	0
446	20240711	121800	53572185	4985	4985	4985	4985	0
447	20240711	121700	53572185	4985	4985	4985	4985	0
448	20240711	121600	53572185	4985	4985	4985	4985	0
449	20240711	121500	53572185	4985	4985	4985	4985	0
450	20240711	121400	53572185	4985	4985	4985	4985	0
451	20240711	121300	53572185	4985	4970	4985	4970	3
452	20240711	121200	53557260	4990	4990	4990	4990	0
453	20240711	121100	53557260	4990	4990	4990	4990	0
454	20240711	121000	53557260	4990	4990	4990	4990	0
455	20240711	120900	53557260	4990	4990	4990	4990	0
456	20240711	120800	53557260	4990	4990	4990	4990	0
457	20240711	120700	53557260	4990	4990	4990	4990	0
458	20240711	120600	53557260	4990	4990	4990	4990	0
459	20240711	120500	53557260	4990	4990	4990	4990	0
460	20240711	120400	53557260	4990	4990	4990	4990	0
461	20240711	120300	53557260	4990	4990	4990	4990	0
462	20240711	120200	53557260	4990	4990	4990	4990	0
463	20240711	120100	53557260	4990	4990	4990	4990	0
464	20240711	120000	53557260	4990	4990	4990	4990	0
465	20240711	115900	53557260	4990	4990	4990	4990	0
466	20240711	115800	53557260	4990	4990	4990	4990	0
467	20240711	115700	53557260	4990	4990	4990	4990	0
468	20240711	115600	53557260	4990	4990	4990	4990	0
469	20240711	115500	53557260	4990	4990	4990	4990	0
470	20240711	115400	53557260	4990	4990	4990	4990	0
471	20240711	115300	53557260	4990	4990	4990	4990	0
472	20240711	115200	53557260	4990	4990	4990	4990	0
473	20240711	115100	53557260	4990	4990	4990	4990	0
474	20240711	115000	53557260	4990	4990	4990	4990	0
475	20240711	114900	53557260	4990	4990	4990	4990	0
476	20240711	114800	53557260	4990	4990	4990	4990	200
477	20240711	114700	52559260	4990	4990	4990	4990	0
478	20240711	114600	52559260	4990	4990	4990	4990	0
479	20240711	114500	52559260	4990	4990	4990	4990	0
480	20240711	114400	52559260	4990	4990	4990	4990	0
481	20240711	114300	52559260	4990	4990	4990	4990	0
482	20240711	114200	52559260	4990	4990	4990	4990	50
483	20240711	114100	52309760	4990	4990	4990	4990	0
484	20240711	114000	52309760	4990	4990	4990	4990	0
485	20240711	113900	52309760	4990	4990	4990	4990	0
486	20240711	113800	52309760	4990	4990	4990	4990	0
487	20240711	113700	52309760	4990	4990	4990	4990	0
488	20240711	113600	52309760	4990	4990	4990	4990	0
489	20240711	113500	52309760	4990	4990	4990	4990	0
490	20240711	113400	52309760	4990	4990	4990	4990	200
491	20240711	113300	51311760	4990	4990	4990	4990	200
492	20240711	113200	50313760	4990	4990	4990	4990	0
493	20240711	113100	50313760	4990	4990	4990	4990	0
494	20240711	113000	50313760	4990	4990	4990	4990	1
495	20240711	112900	50308770	4970	4990	4990	4970	42
496	20240711	112800	50099860	4985	4985	4985	4985	10
497	20240711	112700	50050010	4990	4990	4990	4990	0
498	20240711	112600	50050010	4990	4990	4990	4990	0
499	20240711	112500	50050010	4990	4990	4990	4990	0
500	20240711	112400	50050010	4990	4990	4990	4990	0
501	20240711	112300	50050010	4990	4990	4990	4990	2
502	20240711	112200	50040030	4990	4980	4990	4970	517
503	20240711	112100	47468095	5000	5000	5000	5000	0
504	20240711	112000	47468095	5000	5000	5000	5000	0
505	20240711	111900	47468095	5000	5000	5000	5000	1
506	20240711	111800	47463095	4980	4995	4995	4980	2000
507	20240711	111700	37492870	4995	4995	4995	4995	200
508	20240711	111600	36493870	5000	5000	5000	5000	45
509	20240711	111500	36268870	5000	5000	5000	5000	0
510	20240711	111400	36268870	5000	5000	5000	5000	0
511	20240711	111300	36268870	5000	5000	5000	5000	0
512	20240711	111200	36268870	5000	5000	5000	5000	0
513	20240711	111100	36268870	5000	5000	5000	5000	0
514	20240711	111000	36268870	5000	5000	5000	5000	0
515	20240711	110900	36268870	5000	5000	5000	5000	0
516	20240711	110800	36268870	5000	5000	5000	5000	0
517	20240711	110700	36268870	5000	5000	5000	5000	100
518	20240711	110600	35768870	5000	5000	5000	5000	0
519	20240711	110500	35768870	5000	4995	5000	4995	509
520	20240711	110400	33223875	5000	5000	5000	5000	22
521	20240711	110300	33113875	5000	5000	5000	5000	0
522	20240711	110200	33113875	5000	5000	5000	5000	0
523	20240711	110100	33113875	5000	5000	5000	5000	0
524	20240711	110000	33113875	5000	5000	5000	5000	0
525	20240711	105900	33113875	5000	5000	5000	5000	0
526	20240711	105800	33113875	5000	5000	5000	5000	0
527	20240711	105700	33113875	5000	5000	5000	5000	0
528	20240711	105600	33113875	5000	5000	5000	5000	0
529	20240711	105500	33113875	5000	5000	5000	5000	1
530	20240711	105400	33108875	5000	5000	5000	5000	0
531	20240711	105300	33108875	5000	5000	5000	5000	0
532	20240711	105200	33108875	5000	5000	5000	5000	0
533	20240711	105100	33108875	5000	5000	5000	5000	0
534	20240711	105000	33108875	5000	5000	5000	5000	0
535	20240711	104900	33108875	5000	5000	5000	5000	0
536	20240711	104800	33108875	5000	5000	5000	5000	87
537	20240711	104700	32673875	5000	5000	5000	5000	0
538	20240711	104600	32673875	5000	5000	5000	5000	0
539	20240711	104500	32673875	5000	5000	5000	5000	0
540	20240711	104400	32673875	5000	5000	5000	5000	5
541	20240711	104300	32648875	5000	5000	5000	5000	0
542	20240711	104200	32648875	5000	5000	5000	5000	0
543	20240711	104100	32648875	5000	5000	5000	5000	0
544	20240711	104000	32648875	5000	5000	5000	5000	0
545	20240711	103900	32648875	5000	5000	5000	5000	0
546	20240711	103800	32648875	5000	5000	5000	5000	0
547	20240711	103700	32648875	5000	5000	5000	5000	0
548	20240711	103600	32648875	5000	5000	5000	5000	0
549	20240711	103500	32648875	5000	5000	5000	5000	0
550	20240711	103400	32648875	5000	5000	5000	5000	0
551	20240711	103300	32648875	5000	5000	5000	5000	1
552	20240711	103200	32643875	5000	5000	5000	5000	260
553	20240711	103100	31343875	5000	5000	5000	5000	0
554	20240711	103000	31343875	5000	5000	5000	5000	0
555	20240711	102900	31343875	5000	5000	5000	5000	0
556	20240711	102800	31343875	5000	5000	5000	5000	0
557	20240711	102700	31343875	5000	5000	5000	5000	0
558	20240711	102600	31343875	5000	5000	5000	5000	0
559	20240711	102500	31343875	5000	5010	5010	5000	107
560	20240711	102400	30807815	5010	5010	5010	5010	0
561	20240711	102300	30807815	5010	5010	5010	5010	111
562	20240711	102200	30251705	5010	5010	5010	5010	0
563	20240711	102100	30251705	5010	5010	5010	5010	0
564	20240711	102000	30251705	5010	5010	5010	5010	0
565	20240711	101900	30251705	5010	5010	5010	5010	0
566	20240711	101800	30251705	5010	5010	5010	5010	0
567	20240711	101700	30251705	5010	5010	5010	5010	2
568	20240711	101600	30241685	5020	5020	5020	5010	3
569	20240711	101500	30226635	5010	5010	5010	5010	0
570	20240711	101400	30226635	5010	5010	5010	5010	1
571	20240711	101300	30221625	5010	5010	5010	5010	0
572	20240711	101200	30221625	5010	5010	5010	5010	4
573	20240711	101100	30201585	5010	5010	5010	5010	101
574	20240711	101000	29695575	5010	5010	5010	5010	0
575	20240711	100900	29695575	5010	5010	5010	5010	0
576	20240711	100800	29695575	5010	5010	5010	5010	0
577	20240711	100700	29695575	5010	5010	5010	5010	0
578	20240711	100600	29695575	5010	5010	5010	5010	19
579	20240711	100500	29600385	5010	5010	5010	5010	0
580	20240711	100400	29600385	5010	5020	5020	5010	102
581	20240711	100300	29088355	5010	5010	5010	5010	0
582	20240711	100200	29088355	5010	5010	5010	5010	0
583	20240711	100100	29088355	5010	5010	5020	5010	5
584	20240711	100000	29063275	5020	5020	5020	5020	2
585	20240711	095900	29053235	5010	5020	5020	5010	131
586	20240711	095800	28395925	5010	5020	5020	5010	2
587	20240711	095700	28385895	5010	5010	5010	5010	0
588	20240711	095600	28385895	5010	5010	5010	5010	1
589	20240711	095500	28380885	5010	5020	5020	5010	2
590	20240711	095400	28370855	5010	5010	5010	5010	0
591	20240711	095300	28370855	5010	5010	5010	5010	23
592	20240711	095200	28255625	5000	5000	5000	5000	0
593	20240711	095100	28255625	5000	5000	5000	5000	0
594	20240711	095000	28255625	5000	5000	5000	5000	1
595	20240711	094900	28250625	5010	5000	5010	5000	22
596	20240711	094800	28140425	4995	4995	4995	4995	0
597	20240711	094700	28140425	4995	4995	4995	4995	0
598	20240711	094600	28140425	4995	4995	5010	4995	28
599	20240711	094500	28000415	4995	5020	5020	4995	12
600	20240711	094400	27940225	4995	5020	5020	4995	1735
601	20240711	094300	19256750	5020	5020	5020	5020	10
602	20240711	094200	19206550	5020	5030	5030	5020	11
603	20240711	094100	19151230	5010	5010	5010	5010	1
604	20240711	094000	19146220	5010	5030	5030	5010	122
605	20240711	093900	18533300	5030	5020	5030	5010	33
606	20240711	093800	18367640	5010	5010	5010	5010	1
607	20240711	093700	18362630	5000	5010	5010	5000	74
608	20240711	093600	17991950	5000	5000	5010	5000	364
609	20240711	093500	16170350	5000	5010	5010	5000	35
610	20240711	093400	15995010	5000	5000	5000	5000	0
611	20240711	093300	15995010	5000	5010	5010	5000	27
612	20240711	093200	15859760	4990	4995	4995	4990	75
613	20240711	093100	15485140	4990	4990	4995	4990	145
614	20240711	093000	14760890	5000	5000	5000	5000	100
615	20240711	092900	14260890	4990	4990	4990	4990	0
616	20240711	092800	14260890	4990	4990	4995	4990	3
617	20240711	092700	14245915	4990	4990	4990	4990	191
618	20240711	092600	13292825	4980	4990	4990	4980	2
619	20240711	092500	13282855	4980	4980	4980	4980	0
620	20240711	092400	13282855	4980	4990	4990	4980	100
621	20240711	092300	12783865	4980	4980	4980	4980	1
622	20240711	092200	12778885	4970	4980	4980	4965	202
623	20240711	092100	11772950	4980	4980	4985	4980	101
624	20240711	092000	11269820	4965	4975	4975	4965	427
625	20240711	091900	9145515	4975	4975	4975	4975	195
626	20240711	091800	8175390	4965	4965	4965	4965	0
627	20240711	091700	8175390	4965	4965	4965	4965	4
628	20240711	091600	8155530	4965	4965	4965	4965	1
629	20240711	091500	8150565	4965	4965	4970	4965	343
630	20240711	091400	6447220	4955	4955	4965	4955	23
631	20240711	091300	6333105	4960	4960	4960	4960	10
632	20240711	091200	6283505	4955	4955	4955	4955	0
633	20240711	091100	6283505	4955	4955	4955	4955	500
634	20240711	091000	3806005	4955	4955	4955	4955	0
635	20240711	090900	3806005	4955	4955	4955	4955	0
636	20240711	090800	3806005	4955	4960	4960	4955	7
637	20240711	090700	3771290	4955	4955	4955	4955	0
638	20240711	090600	3771290	4955	4955	4955	4955	1
639	20240711	090500	3766335	4955	4955	4955	4955	0
640	20240711	090400	3766335	4955	4955	4955	4955	2
641	20240711	090300	3756425	4965	4965	4965	4965	1
642	20240711	090200	3751460	4955	4955	4955	4955	0
643	20240711	090100	3751460	4955	4955	4955	4955	0
644	20240711	090000	3751460	4955	4960	4960	4955	757