KissMeData/241790/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210000	188052520	9980	9980	9980	9980	1365
3	20240711	205900	188052520	9980	9980	9980	9980	0
4	20240711	205800	188052520	9980	9980	9980	9980	0
5	20240711	205700	188052520	9980	9980	9980	9980	0
6	20240711	205600	188052520	9980	9980	9980	9980	0
7	20240711	205500	188052520	9980	9980	9980	9980	0
8	20240711	205400	188052520	9980	9980	9980	9980	0
9	20240711	205300	188052520	9980	9980	9980	9980	0
10	20240711	205200	188052520	9980	9980	9980	9980	0
11	20240711	205100	188052520	9980	9980	9980	9980	0
12	20240711	205000	188052520	9980	9980	9980	9980	0
13	20240711	204900	188052520	9980	9980	9980	9980	0
14	20240711	204800	188052520	9980	9980	9980	9980	0
15	20240711	204700	188052520	9980	9980	9980	9980	0
16	20240711	204600	188052520	9980	9980	9980	9980	0
17	20240711	204500	188052520	9980	9980	9980	9980	0
18	20240711	204400	188052520	9980	9980	9980	9980	0
19	20240711	204300	188052520	9980	9980	9980	9980	0
20	20240711	204200	188052520	9980	9980	9980	9980	0
21	20240711	204100	188052520	9980	9980	9980	9980	0
22	20240711	204000	188052520	9980	9980	9980	9980	0
23	20240711	203900	188052520	9980	9980	9980	9980	0
24	20240711	203800	188052520	9980	9980	9980	9980	0
25	20240711	203700	188052520	9980	9980	9980	9980	0
26	20240711	203600	188052520	9980	9980	9980	9980	0
27	20240711	203500	188052520	9980	9980	9980	9980	0
28	20240711	203400	188052520	9980	9980	9980	9980	0
29	20240711	203300	188052520	9980	9980	9980	9980	0
30	20240711	203200	188052520	9980	9980	9980	9980	0
31	20240711	203100	188052520	9980	9980	9980	9980	0
32	20240711	203000	188052520	9980	9980	9980	9980	1365
33	20240711	202900	188052520	9980	9980	9980	9980	0
34	20240711	202800	188052520	9980	9980	9980	9980	0
35	20240711	202700	188052520	9980	9980	9980	9980	0
36	20240711	202600	188052520	9980	9980	9980	9980	0
37	20240711	202500	188052520	9980	9980	9980	9980	0
38	20240711	202400	188052520	9980	9980	9980	9980	0
39	20240711	202300	188052520	9980	9980	9980	9980	0
40	20240711	202200	188052520	9980	9980	9980	9980	0
41	20240711	202100	188052520	9980	9980	9980	9980	0
42	20240711	202000	188052520	9980	9980	9980	9980	0
43	20240711	201900	188052520	9980	9980	9980	9980	0
44	20240711	201800	188052520	9980	9980	9980	9980	0
45	20240711	201700	188052520	9980	9980	9980	9980	0
46	20240711	201600	188052520	9980	9980	9980	9980	0
47	20240711	201500	188052520	9980	9980	9980	9980	0
48	20240711	201400	188052520	9980	9980	9980	9980	0
49	20240711	201300	188052520	9980	9980	9980	9980	0
50	20240711	201200	188052520	9980	9980	9980	9980	0
51	20240711	201100	188052520	9980	9980	9980	9980	0
52	20240711	201000	188052520	9980	9980	9980	9980	0
53	20240711	200900	188052520	9980	9980	9980	9980	0
54	20240711	200800	188052520	9980	9980	9980	9980	0
55	20240711	200700	188052520	9980	9980	9980	9980	0
56	20240711	200600	188052520	9980	9980	9980	9980	0
57	20240711	200500	188052520	9980	9980	9980	9980	0
58	20240711	200400	188052520	9980	9980	9980	9980	0
59	20240711	200300	188052520	9980	9980	9980	9980	0
60	20240711	200200	188052520	9980	9980	9980	9980	0
61	20240711	200100	188052520	9980	9980	9980	9980	0
62	20240711	200000	188052520	9980	9980	9980	9980	1365
63	20240711	195900	188052520	9980	9980	9980	9980	0
64	20240711	195800	188052520	9980	9980	9980	9980	0
65	20240711	195700	188052520	9980	9980	9980	9980	0
66	20240711	195600	188052520	9980	9980	9980	9980	0
67	20240711	195500	188052520	9980	9980	9980	9980	0
68	20240711	195400	188052520	9980	9980	9980	9980	0
69	20240711	195300	188052520	9980	9980	9980	9980	0
70	20240711	195200	188052520	9980	9980	9980	9980	0
71	20240711	195100	188052520	9980	9980	9980	9980	0
72	20240711	195000	188052520	9980	9980	9980	9980	0
73	20240711	194900	188052520	9980	9980	9980	9980	0
74	20240711	194800	188052520	9980	9980	9980	9980	0
75	20240711	194700	188052520	9980	9980	9980	9980	0
76	20240711	194600	188052520	9980	9980	9980	9980	0
77	20240711	194500	188052520	9980	9980	9980	9980	0
78	20240711	194400	188052520	9980	9980	9980	9980	0
79	20240711	194300	188052520	9980	9980	9980	9980	0
80	20240711	194200	188052520	9980	9980	9980	9980	0
81	20240711	194100	188052520	9980	9980	9980	9980	0
82	20240711	194000	188052520	9980	9980	9980	9980	0
83	20240711	193900	188052520	9980	9980	9980	9980	0
84	20240711	193800	188052520	9980	9980	9980	9980	0
85	20240711	193700	188052520	9980	9980	9980	9980	0
86	20240711	193600	188052520	9980	9980	9980	9980	0
87	20240711	193500	188052520	9980	9980	9980	9980	0
88	20240711	193400	188052520	9980	9980	9980	9980	0
89	20240711	193300	188052520	9980	9980	9980	9980	0
90	20240711	193200	188052520	9980	9980	9980	9980	0
91	20240711	193100	188052520	9980	9980	9980	9980	0
92	20240711	193000	188052520	9980	9980	9980	9980	1365
93	20240711	192900	188052520	9980	9980	9980	9980	0
94	20240711	192800	188052520	9980	9980	9980	9980	0
95	20240711	192700	188052520	9980	9980	9980	9980	0
96	20240711	192600	188052520	9980	9980	9980	9980	0
97	20240711	192500	188052520	9980	9980	9980	9980	0
98	20240711	192400	188052520	9980	9980	9980	9980	0
99	20240711	192300	188052520	9980	9980	9980	9980	0
100	20240711	192200	188052520	9980	9980	9980	9980	0
101	20240711	192100	188052520	9980	9980	9980	9980	0
102	20240711	192000	188052520	9980	9980	9980	9980	0
103	20240711	191900	188052520	9980	9980	9980	9980	0
104	20240711	191800	188052520	9980	9980	9980	9980	0
105	20240711	191700	188052520	9980	9980	9980	9980	0
106	20240711	191600	188052520	9980	9980	9980	9980	0
107	20240711	191500	188052520	9980	9980	9980	9980	0
108	20240711	191400	188052520	9980	9980	9980	9980	0
109	20240711	191300	188052520	9980	9980	9980	9980	0
110	20240711	191200	188052520	9980	9980	9980	9980	0
111	20240711	191100	188052520	9980	9980	9980	9980	0
112	20240711	191000	188052520	9980	9980	9980	9980	0
113	20240711	190900	188052520	9980	9980	9980	9980	0
114	20240711	190800	188052520	9980	9980	9980	9980	0
115	20240711	190700	188052520	9980	9980	9980	9980	0
116	20240711	190600	188052520	9980	9980	9980	9980	0
117	20240711	190500	188052520	9980	9980	9980	9980	0
118	20240711	190400	188052520	9980	9980	9980	9980	0
119	20240711	190300	188052520	9980	9980	9980	9980	0
120	20240711	190200	188052520	9980	9980	9980	9980	0
121	20240711	190100	188052520	9980	9980	9980	9980	0
122	20240711	190000	188052520	9980	9980	9980	9980	1365
123	20240711	185900	188052520	9980	9980	9980	9980	0
124	20240711	185800	188052520	9980	9980	9980	9980	0
125	20240711	185700	188052520	9980	9980	9980	9980	0
126	20240711	185600	188052520	9980	9980	9980	9980	0
127	20240711	185500	188052520	9980	9980	9980	9980	0
128	20240711	185400	188052520	9980	9980	9980	9980	0
129	20240711	185300	188052520	9980	9980	9980	9980	0
130	20240711	185200	188052520	9980	9980	9980	9980	0
131	20240711	185100	188052520	9980	9980	9980	9980	0
132	20240711	185000	188052520	9980	9980	9980	9980	0
133	20240711	184900	188052520	9980	9980	9980	9980	0
134	20240711	184800	188052520	9980	9980	9980	9980	0
135	20240711	184700	188052520	9980	9980	9980	9980	0
136	20240711	184600	188052520	9980	9980	9980	9980	0
137	20240711	184500	188052520	9980	9980	9980	9980	0
138	20240711	184400	188052520	9980	9980	9980	9980	0
139	20240711	184300	188052520	9980	9980	9980	9980	0
140	20240711	184200	188052520	9980	9980	9980	9980	0
141	20240711	184100	188052520	9980	9980	9980	9980	0
142	20240711	184000	188052520	9980	9980	9980	9980	0
143	20240711	183900	188052520	9980	9980	9980	9980	0
144	20240711	183800	188052520	9980	9980	9980	9980	0
145	20240711	183700	188052520	9980	9980	9980	9980	0
146	20240711	183600	188052520	9980	9980	9980	9980	0
147	20240711	183500	188052520	9980	9980	9980	9980	0
148	20240711	183400	188052520	9980	9980	9980	9980	0
149	20240711	183300	188052520	9980	9980	9980	9980	0
150	20240711	183200	188052520	9980	9980	9980	9980	0
151	20240711	183100	188052520	9980	9980	9980	9980	0
152	20240711	183000	188052520	9980	9980	9980	9980	1365
153	20240711	182900	188052520	9980	9980	9980	9980	0
154	20240711	182800	188052520	9980	9980	9980	9980	0
155	20240711	182700	188052520	9980	9980	9980	9980	0
156	20240711	182600	188052520	9980	9980	9980	9980	0
157	20240711	182500	188052520	9980	9980	9980	9980	0
158	20240711	182400	188052520	9980	9980	9980	9980	0
159	20240711	182300	188052520	9980	9980	9980	9980	0
160	20240711	182200	188052520	9980	9980	9980	9980	0
161	20240711	182100	188052520	9980	9980	9980	9980	0
162	20240711	182000	188052520	9980	9980	9980	9980	0
163	20240711	181900	188052520	9980	9980	9980	9980	0
164	20240711	181800	188052520	9980	9980	9980	9980	0
165	20240711	181700	188052520	9980	9980	9980	9980	0
166	20240711	181600	188052520	9980	9980	9980	9980	0
167	20240711	181500	188052520	9980	9980	9980	9980	0
168	20240711	181400	188052520	9980	9980	9980	9980	0
169	20240711	181300	188052520	9980	9980	9980	9980	0
170	20240711	181200	188052520	9980	9980	9980	9980	0
171	20240711	181100	188052520	9980	9980	9980	9980	0
172	20240711	181000	188052520	9980	9980	9980	9980	0
173	20240711	180900	188052520	9980	9980	9980	9980	0
174	20240711	180800	188052520	9980	9980	9980	9980	0
175	20240711	180700	188052520	9980	9980	9980	9980	0
176	20240711	180600	188052520	9980	9980	9980	9980	0
177	20240711	180500	188052520	9980	9980	9980	9980	0
178	20240711	180400	188052520	9980	9980	9980	9980	0
179	20240711	180300	188052520	9980	9980	9980	9980	0
180	20240711	180200	188052520	9980	9980	9980	9980	0
181	20240711	180100	188052520	9980	9980	9980	9980	0
182	20240711	180000	188052520	9980	9980	9980	9980	1365
183	20240711	175900	188052520	9980	9980	9980	9980	0
184	20240711	175800	188052520	9980	9980	9980	9980	0
185	20240711	175700	188052520	9980	9980	9980	9980	0
186	20240711	175600	188052520	9980	9980	9980	9980	0
187	20240711	175500	188052520	9980	9980	9980	9980	0
188	20240711	175400	188052520	9980	9980	9980	9980	0
189	20240711	175300	188052520	9980	9980	9980	9980	0
190	20240711	175200	188052520	9980	9980	9980	9980	0
191	20240711	175100	188052520	9980	9980	9980	9980	0
192	20240711	175000	188052520	9980	9980	9980	9980	0
193	20240711	174900	188052520	9980	9980	9980	9980	0
194	20240711	174800	188052520	9980	9980	9980	9980	0
195	20240711	174700	188052520	9980	9980	9980	9980	0
196	20240711	174600	188052520	9980	9980	9980	9980	0
197	20240711	174500	188052520	9980	9980	9980	9980	0
198	20240711	174400	188052520	9980	9980	9980	9980	0
199	20240711	174300	188052520	9980	9980	9980	9980	0
200	20240711	174200	188052520	9980	9980	9980	9980	0
201	20240711	174100	188052520	9980	9980	9980	9980	0
202	20240711	174000	188052520	9980	9980	9980	9980	0
203	20240711	173900	188052520	9980	9980	9980	9980	0
204	20240711	173800	188052520	9980	9980	9980	9980	0
205	20240711	173700	188052520	9980	9980	9980	9980	0
206	20240711	173600	188052520	9980	9980	9980	9980	0
207	20240711	173500	188052520	9980	9980	9980	9980	0
208	20240711	173400	188052520	9980	9980	9980	9980	0
209	20240711	173300	188052520	9980	9980	9980	9980	0
210	20240711	173200	188052520	9980	9980	9980	9980	0
211	20240711	173100	188052520	9980	9980	9980	9980	0
212	20240711	173000	188052520	9980	9980	9980	9980	1365
213	20240711	172900	188052520	9980	9980	9980	9980	0
214	20240711	172800	188052520	9980	9980	9980	9980	0
215	20240711	172700	188052520	9980	9980	9980	9980	0
216	20240711	172600	188052520	9980	9980	9980	9980	0
217	20240711	172500	188052520	9980	9980	9980	9980	0
218	20240711	172400	188052520	9980	9980	9980	9980	0
219	20240711	172300	188052520	9980	9980	9980	9980	0
220	20240711	172200	188052520	9980	9980	9980	9980	0
221	20240711	172100	188052520	9980	9980	9980	9980	0
222	20240711	172000	188052520	9980	9980	9980	9980	0
223	20240711	171900	188052520	9980	9980	9980	9980	0
224	20240711	171800	188052520	9980	9980	9980	9980	0
225	20240711	171700	188052520	9980	9980	9980	9980	0
226	20240711	171600	188052520	9980	9980	9980	9980	0
227	20240711	171500	188052520	9980	9980	9980	9980	0
228	20240711	171400	188052520	9980	9980	9980	9980	0
229	20240711	171300	188052520	9980	9980	9980	9980	0
230	20240711	171200	188052520	9980	9980	9980	9980	0
231	20240711	171100	188052520	9980	9980	9980	9980	0
232	20240711	171000	188052520	9980	9980	9980	9980	0
233	20240711	170900	188052520	9980	9980	9980	9980	0
234	20240711	170800	188052520	9980	9980	9980	9980	0
235	20240711	170700	188052520	9980	9980	9980	9980	0
236	20240711	170600	188052520	9980	9980	9980	9980	0
237	20240711	170500	188052520	9980	9980	9980	9980	0
238	20240711	170400	188052520	9980	9980	9980	9980	0
239	20240711	170300	188052520	9980	9980	9980	9980	0
240	20240711	170200	188052520	9980	9980	9980	9980	0
241	20240711	170100	188052520	9980	9980	9980	9980	0
242	20240711	170000	188052520	9980	9980	9980	9980	1365
243	20240711	165900	188052520	9980	9980	9980	9980	0
244	20240711	165800	188052520	9980	9980	9980	9980	0
245	20240711	165700	188052520	9980	9980	9980	9980	0
246	20240711	165600	188052520	9980	9980	9980	9980	0
247	20240711	165500	188052520	9980	9980	9980	9980	0
248	20240711	165400	188052520	9980	9980	9980	9980	0
249	20240711	165300	188052520	9980	9980	9980	9980	0
250	20240711	165200	188052520	9980	9980	9980	9980	0
251	20240711	165100	188052520	9980	9980	9980	9980	0
252	20240711	165000	188052520	9980	9980	9980	9980	0
253	20240711	164900	188052520	9980	9980	9980	9980	0
254	20240711	164800	188052520	9980	9980	9980	9980	0
255	20240711	164700	188052520	9980	9980	9980	9980	0
256	20240711	164600	188052520	9980	9980	9980	9980	0
257	20240711	164500	188052520	9980	9980	9980	9980	0
258	20240711	164400	188052520	9980	9980	9980	9980	0
259	20240711	164300	188052520	9980	9980	9980	9980	0
260	20240711	164200	188052520	9980	9980	9980	9980	0
261	20240711	164100	188052520	9980	9980	9980	9980	0
262	20240711	164000	188052520	9980	9980	9980	9980	0
263	20240711	163900	188052520	9980	9980	9980	9980	0
264	20240711	163800	188052520	9980	9980	9980	9980	0
265	20240711	163700	188052520	9980	9980	9980	9980	0
266	20240711	163600	188052520	9980	9980	9980	9980	0
267	20240711	163500	188052520	9980	9980	9980	9980	0
268	20240711	163400	188052520	9980	9980	9980	9980	0
269	20240711	163300	188052520	9980	9980	9980	9980	0
270	20240711	163200	188052520	9980	9980	9980	9980	0
271	20240711	163100	188052520	9980	9980	9980	9980	0
272	20240711	163000	188052520	9980	9980	9980	9980	1365
273	20240711	162900	188052520	9980	9980	9980	9980	0
274	20240711	162800	188052520	9980	9980	9980	9980	0
275	20240711	162700	188052520	9980	9980	9980	9980	0
276	20240711	162600	188052520	9980	9980	9980	9980	0
277	20240711	162500	188052520	9980	9980	9980	9980	0
278	20240711	162400	188052520	9980	9980	9980	9980	0
279	20240711	162300	188052520	9980	9980	9980	9980	0
280	20240711	162200	188052520	9980	9980	9980	9980	0
281	20240711	162100	188052520	9980	9980	9980	9980	0
282	20240711	162000	188052520	9980	9980	9980	9980	0
283	20240711	161900	188052520	9980	9980	9980	9980	0
284	20240711	161800	188052520	9980	9980	9980	9980	0
285	20240711	161700	188052520	9980	9980	9980	9980	0
286	20240711	161600	188052520	9980	9980	9980	9980	0
287	20240711	161500	188052520	9980	9980	9980	9980	0
288	20240711	161400	188052520	9980	9980	9980	9980	0
289	20240711	161300	188052520	9980	9980	9980	9980	0
290	20240711	161200	188052520	9980	9980	9980	9980	0
291	20240711	161100	188052520	9980	9980	9980	9980	0
292	20240711	161000	188052520	9980	9980	9980	9980	0
293	20240711	160900	188052520	9980	9980	9980	9980	0
294	20240711	160800	188052520	9980	9980	9980	9980	0
295	20240711	160700	188052520	9980	9980	9980	9980	0
296	20240711	160600	188052520	9980	9980	9980	9980	0
297	20240711	160500	188052520	9980	9980	9980	9980	0
298	20240711	160400	188052520	9980	9980	9980	9980	0
299	20240711	160300	188052520	9980	9980	9980	9980	0
300	20240711	160200	188052520	9980	9980	9980	9980	0
301	20240711	160100	188052520	9980	9980	9980	9980	0
302	20240711	160000	188052520	9980	9980	9980	9980	1365
303	20240711	155900	188052520	9980	9980	9980	9980	0
304	20240711	155800	188052520	9980	9980	9980	9980	0
305	20240711	155700	188052520	9980	9980	9980	9980	0
306	20240711	155600	188052520	9980	9980	9980	9980	0
307	20240711	155500	188052520	9980	9980	9980	9980	0
308	20240711	155400	188052520	9980	9980	9980	9980	0
309	20240711	155300	188052520	9980	9980	9980	9980	0
310	20240711	155200	188052520	9980	9980	9980	9980	0
311	20240711	155100	188052520	9980	9980	9980	9980	0
312	20240711	155000	188052520	9980	9980	9980	9980	0
313	20240711	154900	188052520	9980	9980	9980	9980	0
314	20240711	154800	188052520	9980	9980	9980	9980	0
315	20240711	154700	188052520	9980	9980	9980	9980	0
316	20240711	154600	188052520	9980	9980	9980	9980	0
317	20240711	154500	188052520	9980	9980	9980	9980	0
318	20240711	154400	188052520	9980	9980	9980	9980	0
319	20240711	154300	188052520	9980	9980	9980	9980	0
320	20240711	154200	188052520	9980	9980	9980	9980	0
321	20240711	154100	188052520	9980	9980	9980	9980	0
322	20240711	154000	188052520	9980	9980	9980	9980	0
323	20240711	153900	188052520	9980	9980	9980	9980	0
324	20240711	153800	188052520	9980	9980	9980	9980	0
325	20240711	153700	188052520	9980	9980	9980	9980	0
326	20240711	153600	188052520	9980	9980	9980	9980	0
327	20240711	153500	188052520	9980	9980	9980	9980	0
328	20240711	153400	188052520	9980	9980	9980	9980	0
329	20240711	153300	188052520	9980	9980	9980	9980	0
330	20240711	153200	188052520	9980	9980	9980	9980	0
331	20240711	153100	188052520	9980	9980	9980	9980	0
332	20240711	153000	188052520	9980	9980	9980	9980	2730
333	20240711	152900	174429820	10000	10000	10000	10000	0
334	20240711	152800	174429820	10000	10000	10000	10000	0
335	20240711	152700	174429820	10000	10000	10000	10000	0
336	20240711	152600	174429820	10000	10000	10000	10000	0
337	20240711	152500	174429820	10000	10000	10000	10000	0
338	20240711	152400	174429820	10000	10000	10000	10000	0
339	20240711	152300	174429820	10000	10000	10000	10000	0
340	20240711	152200	174429820	10000	10000	10000	10000	0
341	20240711	152100	174429820	10000	10000	10000	10000	0
342	20240711	152000	174429820	10000	10000	10000	10000	0
343	20240711	151900	174429820	10000	10000	10000	10000	0
344	20240711	151800	174429820	10000	9990	10000	9990	11
345	20240711	151700	174319910	9980	9980	9980	9980	221
346	20240711	151600	172114330	9990	9990	9990	9990	0
347	20240711	151500	172114330	9990	10000	10000	9990	2
348	20240711	151400	172094340	9980	9980	9980	9980	0
349	20240711	151300	172094340	9980	9980	9980	9980	1
350	20240711	151200	172084360	10000	10000	10000	10000	0
351	20240711	151100	172084360	10000	9970	10000	9970	4
352	20240711	151000	172044410	9970	9970	9970	9970	2
353	20240711	150900	172024470	10000	10000	10000	10000	0
354	20240711	150800	172024470	10000	10000	10000	10000	0
355	20240711	150700	172024470	10000	10000	10000	10000	0
356	20240711	150600	172024470	10000	10000	10000	10000	2
357	20240711	150500	172004470	9980	9980	9980	9980	0
358	20240711	150400	172004470	9980	9980	9980	9980	0
359	20240711	150300	172004470	9980	9980	9980	9980	0
360	20240711	150200	172004470	9980	9980	9980	9980	0
361	20240711	150100	172004470	9980	9980	9980	9980	0
362	20240711	150000	172004470	9980	9980	9980	9980	0
363	20240711	145900	172004470	9980	9980	9980	9980	0
364	20240711	145800	172004470	9980	9980	9980	9980	0
365	20240711	145700	172004470	9980	9980	9980	9980	0
366	20240711	145600	172004470	9980	9980	9980	9980	0
367	20240711	145500	172004470	9980	9980	9980	9980	505
368	20240711	145400	166964570	10010	10010	10010	10010	0
369	20240711	145300	166964570	10010	10010	10010	10010	0
370	20240711	145200	166964570	10010	10010	10010	10010	30
371	20240711	145100	166664270	10000	10000	10000	10000	0
372	20240711	145000	166664270	10000	10000	10000	10000	2
373	20240711	144900	166644270	9980	9980	9980	9980	0
374	20240711	144800	166644270	9980	9980	9980	9980	0
375	20240711	144700	166644270	9980	9980	9980	9980	9
376	20240711	144600	166554450	9990	9990	9990	9990	7
377	20240711	144500	166484520	10000	10000	10000	10000	1
378	20240711	144400	166474520	10000	10000	10000	10000	0
379	20240711	144300	166474520	10000	10000	10000	10000	0
380	20240711	144200	166474520	10000	10000	10000	10000	0
381	20240711	144100	166474520	10000	10000	10000	10000	0
382	20240711	144000	166474520	10000	10000	10000	10000	0
383	20240711	143900	166474520	10000	10000	10000	10000	0
384	20240711	143800	166474520	10000	10000	10000	10000	0
385	20240711	143700	166474520	10000	10000	10000	10000	110
386	20240711	143600	165374520	9990	9990	9990	9990	0
387	20240711	143500	165374520	9990	9990	9990	9990	1
388	20240711	143400	165364530	9980	9980	9980	9980	0
389	20240711	143300	165364530	9980	9980	9980	9980	333
390	20240711	143200	162041190	9990	9990	9990	9990	42
391	20240711	143100	161621610	10010	10010	10010	10010	0
392	20240711	143000	161621610	10010	10010	10010	10010	0
393	20240711	142900	161621610	10010	10010	10010	10010	0
394	20240711	142800	161621610	10010	10010	10010	10010	0
395	20240711	142700	161621610	10010	10000	10010	10000	120
396	20240711	142600	160421060	10000	10000	10000	10000	30
397	20240711	142500	160121060	10000	10000	10000	10000	0
398	20240711	142400	160121060	10000	10000	10000	10000	0
399	20240711	142300	160121060	10000	10000	10000	10000	0
400	20240711	142200	160121060	10000	10000	10000	10000	1
401	20240711	142100	160111060	10000	9990	10000	9990	2
402	20240711	142000	160091070	10000	10000	10000	10000	0
403	20240711	141900	160091070	10000	10000	10000	10000	1
404	20240711	141800	160081070	10000	9980	10000	9980	2000
405	20240711	141700	140088920	9960	9960	9960	9960	235
406	20240711	141600	137748320	9970	9970	9970	9970	0
407	20240711	141500	137748320	9970	9970	9970	9970	10
408	20240711	141400	137648620	9980	9980	9980	9980	0
409	20240711	141300	137648620	9980	9980	9980	9980	0
410	20240711	141200	137648620	9980	9980	9980	9980	0
411	20240711	141100	137648620	9980	9980	9980	9980	0
412	20240711	141000	137648620	9980	9980	9980	9980	0
413	20240711	140900	137648620	9980	9980	9980	9980	0
414	20240711	140800	137648620	9980	9980	9980	9980	0
415	20240711	140700	137648620	9980	9980	9980	9980	1
416	20240711	140600	137638640	9980	9980	9980	9980	0
417	20240711	140500	137638640	9980	9980	9980	9980	15
418	20240711	140400	137488940	9990	9990	9990	9990	63
419	20240711	140300	136859570	9990	9990	9990	9990	0
420	20240711	140200	136859570	9990	9990	9990	9990	274
421	20240711	140100	134122310	9960	9960	9960	9960	0
422	20240711	140000	134122310	9960	9980	9980	9960	300
423	20240711	135900	131132630	9990	9990	9990	9990	0
424	20240711	135800	131132630	9990	9990	9990	9990	0
425	20240711	135700	131132630	9990	9990	9990	9990	30
426	20240711	135600	130832930	9990	9990	9990	9990	0
427	20240711	135500	130832930	9990	9990	9990	9990	10
428	20240711	135400	130733030	9990	9990	9990	9990	0
429	20240711	135300	130733030	9990	9990	9990	9990	0
430	20240711	135200	130733030	9990	9990	9990	9990	0
431	20240711	135100	130733030	9990	9990	9990	9990	2
432	20240711	135000	130713050	9990	9990	9990	9990	0
433	20240711	134900	130713050	9990	9990	9990	9990	0
434	20240711	134800	130713050	9990	9990	9990	9990	0
435	20240711	134700	130713050	9990	9990	9990	9990	0
436	20240711	134600	130713050	9990	9990	9990	9990	1
437	20240711	134500	130703060	9970	9970	9970	9970	0
438	20240711	134400	130703060	9970	9970	9970	9970	0
439	20240711	134300	130703060	9970	9970	9970	9970	500
440	20240711	134200	125718060	9970	9970	9970	9970	0
441	20240711	134100	125718060	9970	9970	9970	9970	0
442	20240711	134000	125718060	9970	9970	9970	9970	0
443	20240711	133900	125718060	9970	9970	9970	9970	23
444	20240711	133800	125488750	9980	9980	9980	9980	0
445	20240711	133700	125488750	9980	9980	9980	9980	0
446	20240711	133600	125488750	9980	9990	9990	9980	33
447	20240711	133500	125159100	9990	9990	9990	9990	11
448	20240711	133400	125049210	9990	9990	9990	9990	1
449	20240711	133300	125039220	9990	9990	9990	9990	1
450	20240711	133200	125029230	9970	9970	9970	9970	0
451	20240711	133100	125029230	9970	9970	9970	9970	0
452	20240711	133000	125029230	9970	9970	9970	9970	0
453	20240711	132900	125029230	9970	9970	9970	9970	0
454	20240711	132800	125029230	9970	9970	9970	9970	0
455	20240711	132700	125029230	9970	9970	9970	9970	0
456	20240711	132600	125029230	9970	9970	9970	9970	1
457	20240711	132500	125019260	9970	9970	9970	9970	9
458	20240711	132400	124929530	9970	9970	9970	9970	0
459	20240711	132300	124929530	9970	9970	9970	9970	0
460	20240711	132200	124929530	9970	9970	9970	9970	1
461	20240711	132100	124919560	9970	9970	9970	9970	0
462	20240711	132000	124919560	9970	9970	9970	9970	200
463	20240711	131900	122925560	9990	9970	9990	9970	200
464	20240711	131800	120931140	9960	9960	9960	9960	0
465	20240711	131700	120931140	9960	9960	9960	9960	0
466	20240711	131600	120931140	9960	9970	9970	9960	239
467	20240711	131500	118550330	9980	9980	9980	9980	1
468	20240711	131400	118540350	9970	9970	9970	9970	0
469	20240711	131300	118540350	9970	9970	9970	9970	0
470	20240711	131200	118540350	9970	9970	9970	9970	0
471	20240711	131100	118540350	9970	9970	9970	9970	0
472	20240711	131000	118540350	9970	9970	9970	9970	0
473	20240711	130900	118540350	9970	9970	9970	9970	0
474	20240711	130800	118540350	9970	9970	9970	9970	61
475	20240711	130700	117932180	9990	9990	9990	9990	0
476	20240711	130600	117932180	9990	9990	9990	9990	0
477	20240711	130500	117932180	9990	9990	9990	9990	0
478	20240711	130400	117932180	9990	9990	9990	9990	1
479	20240711	130300	117922190	9970	9970	9970	9970	0
480	20240711	130200	117922190	9970	9980	9980	9970	1638
481	20240711	130100	101591300	9980	9980	9980	9980	300
482	20240711	130000	98597300	9980	9980	9980	9980	0
483	20240711	125900	98597300	9980	9980	9980	9980	0
484	20240711	125800	98597300	9980	9980	9980	9980	201
485	20240711	125700	96591320	9990	9990	9990	9990	0
486	20240711	125600	96591320	9990	9990	9990	9990	0
487	20240711	125500	96591320	9990	9990	9990	9990	0
488	20240711	125400	96591320	9990	9990	9990	9990	0
489	20240711	125300	96591320	9990	9990	9990	9990	0
490	20240711	125200	96591320	9990	9990	9990	9990	0
491	20240711	125100	96591320	9990	9970	9990	9970	251
492	20240711	125000	94088340	9960	9960	9960	9960	800
493	20240711	124900	86120340	9970	9970	9970	9970	10
494	20240711	124800	86020640	9970	9970	9970	9970	2
495	20240711	124700	86000700	9970	9970	9970	9970	0
496	20240711	124600	86000700	9970	9970	9970	9970	20
497	20240711	124500	85801300	9970	9970	9970	9970	0
498	20240711	124400	85801300	9970	9970	9970	9970	10
499	20240711	124300	85701600	9970	9970	9970	9970	0
500	20240711	124200	85701600	9970	9970	9970	9970	0
501	20240711	124100	85701600	9970	9970	9970	9970	100
502	20240711	124000	84704600	9970	9970	9970	9970	3
503	20240711	123900	84674690	9970	9970	9970	9970	1
504	20240711	123800	84664720	9970	9970	9970	9970	268
505	20240711	123700	81992760	9980	9980	9980	9980	0
506	20240711	123600	81992760	9980	9980	9980	9980	1
507	20240711	123500	81982780	9980	9980	9980	9980	0
508	20240711	123400	81982780	9980	9980	9980	9980	0
509	20240711	123300	81982780	9980	9980	9980	9980	0
510	20240711	123200	81982780	9980	9980	9980	9980	0
511	20240711	123100	81982780	9980	9980	9980	9980	0
512	20240711	123000	81982780	9980	9980	9980	9980	0
513	20240711	122900	81982780	9980	9980	9980	9980	0
514	20240711	122800	81982780	9980	9980	9980	9980	0
515	20240711	122700	81982780	9980	9980	9980	9980	1
516	20240711	122600	81972800	9980	9980	9980	9980	0
517	20240711	122500	81972800	9980	9980	9980	9980	0
518	20240711	122400	81972800	9980	9980	9980	9980	0
519	20240711	122300	81972800	9980	9980	9980	9980	7
520	20240711	122200	81902940	9980	9980	9980	9980	0
521	20240711	122100	81902940	9980	9980	9980	9980	0
522	20240711	122000	81902940	9980	9980	9980	9980	199
523	20240711	121900	79916920	9990	9990	9990	9990	119
524	20240711	121800	78728110	9990	9990	9990	9990	1
525	20240711	121700	78718120	9980	9980	9980	9980	0
526	20240711	121600	78718120	9980	9980	9980	9980	0
527	20240711	121500	78718120	9980	9980	9980	9980	0
528	20240711	121400	78718120	9980	9980	9980	9980	0
529	20240711	121300	78718120	9980	9980	9980	9980	0
530	20240711	121200	78718120	9980	9980	9980	9980	0
531	20240711	121100	78718120	9980	9980	9980	9980	50
532	20240711	121000	78219120	9980	9980	9980	9980	0
533	20240711	120900	78219120	9980	9980	9980	9980	0
534	20240711	120800	78219120	9980	9980	9980	9980	0
535	20240711	120700	78219120	9980	9980	9980	9980	0
536	20240711	120600	78219120	9980	9980	9980	9980	0
537	20240711	120500	78219120	9980	9980	9980	9980	40
538	20240711	120400	77819920	9990	9990	9990	9990	0
539	20240711	120300	77819920	9990	9990	9990	9990	0
540	20240711	120200	77819920	9990	9990	9990	9990	0
541	20240711	120100	77819920	9990	9990	9990	9990	0
542	20240711	120000	77819920	9990	9990	9990	9990	50
543	20240711	115900	77320420	9980	9980	9980	9980	0
544	20240711	115800	77320420	9980	9980	9980	9980	0
545	20240711	115700	77320420	9980	9980	9980	9980	0
546	20240711	115600	77320420	9980	9980	9980	9980	0
547	20240711	115500	77320420	9980	9980	9980	9980	0
548	20240711	115400	77320420	9980	9980	9980	9980	200
549	20240711	115300	75324420	9990	9990	9990	9990	5
550	20240711	115200	75274470	9990	9990	9990	9990	0
551	20240711	115100	75274470	9990	9990	9990	9990	1
552	20240711	115000	75264480	9980	9980	9980	9980	0
553	20240711	114900	75264480	9980	9980	9980	9980	0
554	20240711	114800	75264480	9980	9980	9980	9980	0
555	20240711	114700	75264480	9980	9990	9990	9980	30
556	20240711	114600	74964980	9990	9990	9990	9990	0
557	20240711	114500	74964980	9990	9990	9990	9990	0
558	20240711	114400	74964980	9990	9990	9990	9990	0
559	20240711	114300	74964980	9990	9990	9990	9990	0
560	20240711	114200	74964980	9990	9990	9990	9990	10
561	20240711	114100	74865080	10000	10000	10000	10000	0
562	20240711	114000	74865080	10000	10000	10000	10000	0
563	20240711	113900	74865080	10000	10000	10000	10000	0
564	20240711	113800	74865080	10000	10000	10000	10000	0
565	20240711	113700	74865080	10000	10000	10000	10000	0
566	20240711	113600	74865080	10000	10000	10000	10000	0
567	20240711	113500	74865080	10000	10000	10000	10000	0
568	20240711	113400	74865080	10000	10000	10000	10000	0
569	20240711	113300	74865080	10000	10000	10000	10000	0
570	20240711	113200	74865080	10000	10000	10000	10000	0
571	20240711	113100	74865080	10000	10000	10000	10000	0
572	20240711	113000	74865080	10000	10000	10000	10000	0
573	20240711	112900	74865080	10000	10000	10000	10000	0
574	20240711	112800	74865080	10000	10000	10000	10000	0
575	20240711	112700	74865080	10000	10000	10000	10000	0
576	20240711	112600	74865080	10000	10000	10000	10000	0
577	20240711	112500	74865080	10000	10000	10000	10000	0
578	20240711	112400	74865080	10000	10000	10000	10000	0
579	20240711	112300	74865080	10000	10000	10000	10000	0
580	20240711	112200	74865080	10000	10000	10000	10000	0
581	20240711	112100	74865080	10000	10000	10000	10000	0
582	20240711	112000	74865080	10000	9990	10000	9990	52
583	20240711	111900	74345590	10000	10000	10000	10000	0
584	20240711	111800	74345590	10000	10000	10000	10000	60
585	20240711	111700	73745590	10000	10000	10000	10000	0
586	20240711	111600	73745590	10000	10000	10000	10000	1
587	20240711	111500	73735590	10000	10000	10000	10000	1
588	20240711	111400	73725590	9990	9990	9990	9990	1
589	20240711	111300	73715600	9980	9980	9980	9980	0
590	20240711	111200	73715600	9980	9980	9980	9980	0
591	20240711	111100	73715600	9980	9990	9990	9980	200
592	20240711	111000	71719580	10000	10000	10000	10000	1
593	20240711	110900	71709580	9990	9990	9990	9990	0
594	20240711	110800	71709580	9990	9990	9990	9990	0
595	20240711	110700	71709580	9990	9990	9990	9990	0
596	20240711	110600	71709580	9990	9990	9990	9990	99
597	20240711	110500	70720570	9990	9990	9990	9990	0
598	20240711	110400	70720570	9990	9990	9990	9990	0
599	20240711	110300	70720570	9990	9990	9990	9990	0
600	20240711	110200	70720570	9990	9990	9990	9990	50
601	20240711	110100	70221070	9990	9990	9990	9990	175
602	20240711	110000	68472820	10000	10000	10000	10000	0
603	20240711	105900	68472820	10000	10000	10000	10000	0
604	20240711	105800	68472820	10000	10000	10000	10000	0
605	20240711	105700	68472820	10000	10000	10000	10000	0
606	20240711	105600	68472820	10000	10000	10000	10000	0
607	20240711	105500	68472820	10000	10000	10000	10000	0
608	20240711	105400	68472820	10000	10000	10000	10000	0
609	20240711	105300	68472820	10000	10000	10000	10000	0
610	20240711	105200	68472820	10000	10000	10000	10000	0
611	20240711	105100	68472820	10000	10000	10000	10000	0
612	20240711	105000	68472820	10000	10000	10000	10000	0
613	20240711	104900	68472820	10000	10000	10000	10000	0
614	20240711	104800	68472820	10000	10000	10000	10000	0
615	20240711	104700	68472820	10000	10000	10000	10000	0
616	20240711	104600	68472820	10000	10000	10000	10000	0
617	20240711	104500	68472820	10000	10000	10000	10000	45
618	20240711	104400	68022820	10010	10010	10010	10010	0
619	20240711	104300	68022820	10010	10010	10010	10010	1
620	20240711	104200	68012810	10000	10000	10000	10000	0
621	20240711	104100	68012810	10000	10000	10000	10000	0
622	20240711	104000	68012810	10000	10000	10000	10000	0
623	20240711	103900	68012810	10000	10010	10010	10000	223
624	20240711	103800	65781580	10000	10000	10000	10000	0
625	20240711	103700	65781580	10000	10000	10000	10000	200
626	20240711	103600	63781580	10010	10010	10010	10010	0
627	20240711	103500	63781580	10010	10010	10010	10010	0
628	20240711	103400	63781580	10010	10010	10010	10010	0
629	20240711	103300	63781580	10010	10010	10010	10010	0
630	20240711	103200	63781580	10010	10010	10010	10010	0
631	20240711	103100	63781580	10010	10010	10010	10010	0
632	20240711	103000	63781580	10010	10010	10010	10010	0
633	20240711	102900	63781580	10010	10010	10010	10010	0
634	20240711	102800	63781580	10010	10010	10010	10010	0
635	20240711	102700	63781580	10010	10010	10010	10010	1
636	20240711	102600	63771570	10000	10000	10000	10000	1000
637	20240711	102500	53771570	10010	10010	10010	10010	0
638	20240711	102400	53771570	10010	10010	10010	10010	0
639	20240711	102300	53771570	10010	10010	10010	10010	0
640	20240711	102200	53771570	10010	10010	10010	10010	0
641	20240711	102100	53771570	10010	10010	10010	10010	0
642	20240711	102000	53771570	10010	10010	10010	10010	634
643	20240711	101900	47425230	10010	10010	10010	10010	1
644	20240711	101800	47415220	10000	10000	10000	10000	0
645	20240711	101700	47415220	10000	10000	10000	10000	0
646	20240711	101600	47415220	10000	10000	10000	10000	200
647	20240711	101500	45415220	10010	10010	10010	10010	0
648	20240711	101400	45415220	10010	10010	10010	10010	0
649	20240711	101300	45415220	10010	10010	10010	10010	500
650	20240711	101200	40410220	10000	10000	10000	10000	0
651	20240711	101100	40410220	10000	10000	10000	10000	0
652	20240711	101000	40410220	10000	10000	10000	10000	100
653	20240711	100900	39410220	10010	10010	10010	10010	0
654	20240711	100800	39410220	10010	10000	10010	10000	963
655	20240711	100700	29775470	10000	10000	10000	10000	0
656	20240711	100600	29775470	10000	10000	10000	10000	89
657	20240711	100500	28885470	10000	10000	10000	10000	10
658	20240711	100400	28785470	10000	10000	10000	10000	0
659	20240711	100300	28785470	10000	10000	10000	10000	0
660	20240711	100200	28785470	10000	10000	10000	10000	500
661	20240711	100100	23785470	10000	10000	10000	10000	2
662	20240711	100000	23765470	10000	10000	10000	10000	1
663	20240711	095900	23755470	10000	10000	10000	10000	0
664	20240711	095800	23755470	10000	10000	10000	10000	2
665	20240711	095700	23735470	10000	10000	10000	10000	0
666	20240711	095600	23735470	10000	10000	10000	10000	0
667	20240711	095500	23735470	10000	10000	10000	10000	0
668	20240711	095400	23735470	10000	10000	10000	10000	0
669	20240711	095300	23735470	10000	10000	10000	10000	500
670	20240711	095200	18735470	10000	10000	10000	10000	0
671	20240711	095100	18735470	10000	10000	10000	10000	0
672	20240711	095000	18735470	10000	10000	10000	10000	0
673	20240711	094900	18735470	10000	10000	10000	10000	3
674	20240711	094800	18705470	10000	9990	10000	9990	16
675	20240711	094700	18545620	10000	10000	10000	10000	0
676	20240711	094600	18545620	10000	10000	10000	10000	0
677	20240711	094500	18545620	10000	10000	10000	10000	0
678	20240711	094400	18545620	10000	10000	10000	10000	0
679	20240711	094300	18545620	10000	10000	10000	10000	0
680	20240711	094200	18545620	10000	10000	10000	10000	1
681	20240711	094100	18535620	10000	10000	10000	10000	0
682	20240711	094000	18535620	10000	10000	10000	10000	1
683	20240711	093900	18525620	9990	9990	9990	9990	0
684	20240711	093800	18525620	9990	9990	9990	9990	34
685	20240711	093700	18185960	9990	9990	9990	9990	0
686	20240711	093600	18185960	9990	9990	9990	9990	10
687	20240711	093500	18086060	9990	9990	9990	9990	0
688	20240711	093400	18086060	9990	9990	9990	9990	0
689	20240711	093300	18086060	9990	9990	9990	9990	1
690	20240711	093200	18076070	10000	10000	10000	10000	0
691	20240711	093100	18076070	10000	10000	10000	10000	4
692	20240711	093000	18036070	10000	10000	10000	10000	0
693	20240711	092900	18036070	10000	10000	10000	10000	0
694	20240711	092800	18036070	10000	10000	10000	10000	0
695	20240711	092700	18036070	10000	10000	10000	10000	0
696	20240711	092600	18036070	10000	10000	10000	10000	100
697	20240711	092500	17036070	10000	10000	10000	10000	398
698	20240711	092400	13056070	10000	10000	10000	10000	0
699	20240711	092300	13056070	10000	10000	10000	10000	2
700	20240711	092200	13036070	10000	9990	10000	9990	301
701	20240711	092100	10026080	10000	10000	10000	10000	0
702	20240711	092000	10026080	10000	10000	10000	10000	0
703	20240711	091900	10026080	10000	10000	10000	10000	0
704	20240711	091800	10026080	10000	10000	10000	10000	0
705	20240711	091700	10026080	10000	10000	10000	10000	0
706	20240711	091600	10026080	10000	10000	10000	10000	0
707	20240711	091500	10026080	10000	10000	10000	10000	0
708	20240711	091400	10026080	10000	10000	10000	10000	100
709	20240711	091300	9026080	10000	10000	10000	10000	95
710	20240711	091200	8076080	9970	9990	9990	9970	100
711	20240711	091100	7079040	10000	10000	10000	10000	5
712	20240711	091000	7029040	10000	10000	10000	10000	195
713	20240711	090900	5079040	10000	9980	10000	9980	2
714	20240711	090800	5059060	10000	10000	10000	10000	0
715	20240711	090700	5059060	10000	10000	10000	10000	0
716	20240711	090600	5059060	10000	10000	10000	10000	1
717	20240711	090500	5049060	9970	9990	9990	9970	90
718	20240711	090400	4151730	10000	10000	10000	10000	0
719	20240711	090300	4151730	10000	10000	10000	10000	1
720	20240711	090200	4141730	10010	10010	10010	10010	0
721	20240711	090100	4141730	10010	10010	10010	10010	1
722	20240711	090000	4131720	9980	9980	9980	9980	414