KissMeData/111710/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	202000	27600255	5000	5000	5000	5000	110
3	20240711	201900	27600255	5000	5000	5000	5000	0
4	20240711	201800	27600255	5000	5000	5000	5000	0
5	20240711	201700	27600255	5000	5000	5000	5000	0
6	20240711	201600	27600255	5000	5000	5000	5000	0
7	20240711	201500	27600255	5000	5000	5000	5000	0
8	20240711	201400	27600255	5000	5000	5000	5000	0
9	20240711	201300	27600255	5000	5000	5000	5000	0
10	20240711	201200	27600255	5000	5000	5000	5000	0
11	20240711	201100	27600255	5000	5000	5000	5000	0
12	20240711	201000	27600255	5000	5000	5000	5000	0
13	20240711	200900	27600255	5000	5000	5000	5000	0
14	20240711	200800	27600255	5000	5000	5000	5000	0
15	20240711	200700	27600255	5000	5000	5000	5000	0
16	20240711	200600	27600255	5000	5000	5000	5000	0
17	20240711	200500	27600255	5000	5000	5000	5000	0
18	20240711	200400	27600255	5000	5000	5000	5000	0
19	20240711	200300	27600255	5000	5000	5000	5000	0
20	20240711	200200	27600255	5000	5000	5000	5000	0
21	20240711	200100	27600255	5000	5000	5000	5000	0
22	20240711	200000	27600255	5000	5000	5000	5000	0
23	20240711	195900	27600255	5000	5000	5000	5000	0
24	20240711	195800	27600255	5000	5000	5000	5000	0
25	20240711	195700	27600255	5000	5000	5000	5000	0
26	20240711	195600	27600255	5000	5000	5000	5000	0
27	20240711	195500	27600255	5000	5000	5000	5000	0
28	20240711	195400	27600255	5000	5000	5000	5000	0
29	20240711	195300	27600255	5000	5000	5000	5000	0
30	20240711	195200	27600255	5000	5000	5000	5000	0
31	20240711	195100	27600255	5000	5000	5000	5000	0
32	20240711	195000	27600255	5000	5000	5000	5000	110
33	20240711	194900	27600255	5000	5000	5000	5000	0
34	20240711	194800	27600255	5000	5000	5000	5000	0
35	20240711	194700	27600255	5000	5000	5000	5000	0
36	20240711	194600	27600255	5000	5000	5000	5000	0
37	20240711	194500	27600255	5000	5000	5000	5000	0
38	20240711	194400	27600255	5000	5000	5000	5000	0
39	20240711	194300	27600255	5000	5000	5000	5000	0
40	20240711	194200	27600255	5000	5000	5000	5000	0
41	20240711	194100	27600255	5000	5000	5000	5000	0
42	20240711	194000	27600255	5000	5000	5000	5000	0
43	20240711	193900	27600255	5000	5000	5000	5000	0
44	20240711	193800	27600255	5000	5000	5000	5000	0
45	20240711	193700	27600255	5000	5000	5000	5000	0
46	20240711	193600	27600255	5000	5000	5000	5000	0
47	20240711	193500	27600255	5000	5000	5000	5000	0
48	20240711	193400	27600255	5000	5000	5000	5000	0
49	20240711	193300	27600255	5000	5000	5000	5000	0
50	20240711	193200	27600255	5000	5000	5000	5000	0
51	20240711	193100	27600255	5000	5000	5000	5000	0
52	20240711	193000	27600255	5000	5000	5000	5000	0
53	20240711	192900	27600255	5000	5000	5000	5000	0
54	20240711	192800	27600255	5000	5000	5000	5000	0
55	20240711	192700	27600255	5000	5000	5000	5000	0
56	20240711	192600	27600255	5000	5000	5000	5000	0
57	20240711	192500	27600255	5000	5000	5000	5000	0
58	20240711	192400	27600255	5000	5000	5000	5000	0
59	20240711	192300	27600255	5000	5000	5000	5000	0
60	20240711	192200	27600255	5000	5000	5000	5000	0
61	20240711	192100	27600255	5000	5000	5000	5000	0
62	20240711	192000	27600255	5000	5000	5000	5000	110
63	20240711	191900	27600255	5000	5000	5000	5000	0
64	20240711	191800	27600255	5000	5000	5000	5000	0
65	20240711	191700	27600255	5000	5000	5000	5000	0
66	20240711	191600	27600255	5000	5000	5000	5000	0
67	20240711	191500	27600255	5000	5000	5000	5000	0
68	20240711	191400	27600255	5000	5000	5000	5000	0
69	20240711	191300	27600255	5000	5000	5000	5000	0
70	20240711	191200	27600255	5000	5000	5000	5000	0
71	20240711	191100	27600255	5000	5000	5000	5000	0
72	20240711	191000	27600255	5000	5000	5000	5000	0
73	20240711	190900	27600255	5000	5000	5000	5000	0
74	20240711	190800	27600255	5000	5000	5000	5000	0
75	20240711	190700	27600255	5000	5000	5000	5000	0
76	20240711	190600	27600255	5000	5000	5000	5000	0
77	20240711	190500	27600255	5000	5000	5000	5000	0
78	20240711	190400	27600255	5000	5000	5000	5000	0
79	20240711	190300	27600255	5000	5000	5000	5000	0
80	20240711	190200	27600255	5000	5000	5000	5000	0
81	20240711	190100	27600255	5000	5000	5000	5000	0
82	20240711	190000	27600255	5000	5000	5000	5000	0
83	20240711	185900	27600255	5000	5000	5000	5000	0
84	20240711	185800	27600255	5000	5000	5000	5000	0
85	20240711	185700	27600255	5000	5000	5000	5000	0
86	20240711	185600	27600255	5000	5000	5000	5000	0
87	20240711	185500	27600255	5000	5000	5000	5000	0
88	20240711	185400	27600255	5000	5000	5000	5000	0
89	20240711	185300	27600255	5000	5000	5000	5000	0
90	20240711	185200	27600255	5000	5000	5000	5000	0
91	20240711	185100	27600255	5000	5000	5000	5000	0
92	20240711	185000	27600255	5000	5000	5000	5000	110
93	20240711	184900	27600255	5000	5000	5000	5000	0
94	20240711	184800	27600255	5000	5000	5000	5000	0
95	20240711	184700	27600255	5000	5000	5000	5000	0
96	20240711	184600	27600255	5000	5000	5000	5000	0
97	20240711	184500	27600255	5000	5000	5000	5000	0
98	20240711	184400	27600255	5000	5000	5000	5000	0
99	20240711	184300	27600255	5000	5000	5000	5000	0
100	20240711	184200	27600255	5000	5000	5000	5000	0
101	20240711	184100	27600255	5000	5000	5000	5000	0
102	20240711	184000	27600255	5000	5000	5000	5000	0
103	20240711	183900	27600255	5000	5000	5000	5000	0
104	20240711	183800	27600255	5000	5000	5000	5000	0
105	20240711	183700	27600255	5000	5000	5000	5000	0
106	20240711	183600	27600255	5000	5000	5000	5000	0
107	20240711	183500	27600255	5000	5000	5000	5000	0
108	20240711	183400	27600255	5000	5000	5000	5000	0
109	20240711	183300	27600255	5000	5000	5000	5000	0
110	20240711	183200	27600255	5000	5000	5000	5000	0
111	20240711	183100	27600255	5000	5000	5000	5000	0
112	20240711	183000	27600255	5000	5000	5000	5000	0
113	20240711	182900	27600255	5000	5000	5000	5000	0
114	20240711	182800	27600255	5000	5000	5000	5000	0
115	20240711	182700	27600255	5000	5000	5000	5000	0
116	20240711	182600	27600255	5000	5000	5000	5000	0
117	20240711	182500	27600255	5000	5000	5000	5000	0
118	20240711	182400	27600255	5000	5000	5000	5000	0
119	20240711	182300	27600255	5000	5000	5000	5000	0
120	20240711	182200	27600255	5000	5000	5000	5000	0
121	20240711	182100	27600255	5000	5000	5000	5000	0
122	20240711	182000	27600255	5000	5000	5000	5000	110
123	20240711	181900	27600255	5000	5000	5000	5000	0
124	20240711	181800	27600255	5000	5000	5000	5000	0
125	20240711	181700	27600255	5000	5000	5000	5000	0
126	20240711	181600	27600255	5000	5000	5000	5000	0
127	20240711	181500	27600255	5000	5000	5000	5000	0
128	20240711	181400	27600255	5000	5000	5000	5000	0
129	20240711	181300	27600255	5000	5000	5000	5000	0
130	20240711	181200	27600255	5000	5000	5000	5000	0
131	20240711	181100	27600255	5000	5000	5000	5000	0
132	20240711	181000	27600255	5000	5000	5000	5000	0
133	20240711	180900	27600255	5000	5000	5000	5000	0
134	20240711	180800	27600255	5000	5000	5000	5000	0
135	20240711	180700	27600255	5000	5000	5000	5000	0
136	20240711	180600	27600255	5000	5000	5000	5000	0
137	20240711	180500	27600255	5000	5000	5000	5000	0
138	20240711	180400	27600255	5000	5000	5000	5000	0
139	20240711	180300	27600255	5000	5000	5000	5000	0
140	20240711	180200	27600255	5000	5000	5000	5000	0
141	20240711	180100	27600255	5000	5000	5000	5000	0
142	20240711	180000	27600255	5000	5000	5000	5000	0
143	20240711	175900	27600255	5000	5000	5000	5000	0
144	20240711	175800	27600255	5000	5000	5000	5000	0
145	20240711	175700	27600255	5000	5000	5000	5000	0
146	20240711	175600	27600255	5000	5000	5000	5000	0
147	20240711	175500	27600255	5000	5000	5000	5000	0
148	20240711	175400	27600255	5000	5000	5000	5000	0
149	20240711	175300	27600255	5000	5000	5000	5000	0
150	20240711	175200	27600255	5000	5000	5000	5000	0
151	20240711	175100	27600255	5000	5000	5000	5000	0
152	20240711	175000	27600255	5000	5000	5000	5000	110
153	20240711	174900	27600255	5000	5000	5000	5000	0
154	20240711	174800	27600255	5000	5000	5000	5000	0
155	20240711	174700	27600255	5000	5000	5000	5000	0
156	20240711	174600	27600255	5000	5000	5000	5000	0
157	20240711	174500	27600255	5000	5000	5000	5000	0
158	20240711	174400	27600255	5000	5000	5000	5000	0
159	20240711	174300	27600255	5000	5000	5000	5000	0
160	20240711	174200	27600255	5000	5000	5000	5000	0
161	20240711	174100	27600255	5000	5000	5000	5000	0
162	20240711	174000	27600255	5000	5000	5000	5000	0
163	20240711	173900	27600255	5000	5000	5000	5000	0
164	20240711	173800	27600255	5000	5000	5000	5000	0
165	20240711	173700	27600255	5000	5000	5000	5000	0
166	20240711	173600	27600255	5000	5000	5000	5000	0
167	20240711	173500	27600255	5000	5000	5000	5000	0
168	20240711	173400	27600255	5000	5000	5000	5000	0
169	20240711	173300	27600255	5000	5000	5000	5000	0
170	20240711	173200	27600255	5000	5000	5000	5000	0
171	20240711	173100	27600255	5000	5000	5000	5000	0
172	20240711	173000	27600255	5000	5000	5000	5000	0
173	20240711	172900	27600255	5000	5000	5000	5000	0
174	20240711	172800	27600255	5000	5000	5000	5000	0
175	20240711	172700	27600255	5000	5000	5000	5000	0
176	20240711	172600	27600255	5000	5000	5000	5000	0
177	20240711	172500	27600255	5000	5000	5000	5000	0
178	20240711	172400	27600255	5000	5000	5000	5000	0
179	20240711	172300	27600255	5000	5000	5000	5000	0
180	20240711	172200	27600255	5000	5000	5000	5000	0
181	20240711	172100	27600255	5000	5000	5000	5000	0
182	20240711	172000	27600255	5000	5000	5000	5000	110
183	20240711	171900	27600255	5000	5000	5000	5000	0
184	20240711	171800	27600255	5000	5000	5000	5000	0
185	20240711	171700	27600255	5000	5000	5000	5000	0
186	20240711	171600	27600255	5000	5000	5000	5000	0
187	20240711	171500	27600255	5000	5000	5000	5000	0
188	20240711	171400	27600255	5000	5000	5000	5000	0
189	20240711	171300	27600255	5000	5000	5000	5000	0
190	20240711	171200	27600255	5000	5000	5000	5000	0
191	20240711	171100	27600255	5000	5000	5000	5000	0
192	20240711	171000	27600255	5000	5000	5000	5000	0
193	20240711	170900	27600255	5000	5000	5000	5000	0
194	20240711	170800	27600255	5000	5000	5000	5000	0
195	20240711	170700	27600255	5000	5000	5000	5000	0
196	20240711	170600	27600255	5000	5000	5000	5000	0
197	20240711	170500	27600255	5000	5000	5000	5000	0
198	20240711	170400	27600255	5000	5000	5000	5000	0
199	20240711	170300	27600255	5000	5000	5000	5000	0
200	20240711	170200	27600255	5000	5000	5000	5000	0
201	20240711	170100	27600255	5000	5000	5000	5000	0
202	20240711	170000	27600255	5000	5000	5000	5000	0
203	20240711	165900	27600255	5000	5000	5000	5000	0
204	20240711	165800	27600255	5000	5000	5000	5000	0
205	20240711	165700	27600255	5000	5000	5000	5000	0
206	20240711	165600	27600255	5000	5000	5000	5000	0
207	20240711	165500	27600255	5000	5000	5000	5000	0
208	20240711	165400	27600255	5000	5000	5000	5000	0
209	20240711	165300	27600255	5000	5000	5000	5000	0
210	20240711	165200	27600255	5000	5000	5000	5000	0
211	20240711	165100	27600255	5000	5000	5000	5000	0
212	20240711	165000	27600255	5000	5000	5000	5000	110
213	20240711	164900	27600255	5000	5000	5000	5000	0
214	20240711	164800	27600255	5000	5000	5000	5000	0
215	20240711	164700	27600255	5000	5000	5000	5000	0
216	20240711	164600	27600255	5000	5000	5000	5000	0
217	20240711	164500	27600255	5000	5000	5000	5000	0
218	20240711	164400	27600255	5000	5000	5000	5000	0
219	20240711	164300	27600255	5000	5000	5000	5000	0
220	20240711	164200	27600255	5000	5000	5000	5000	0
221	20240711	164100	27600255	5000	5000	5000	5000	0
222	20240711	164000	27600255	5000	5000	5000	5000	0
223	20240711	163900	27600255	5000	5000	5000	5000	0
224	20240711	163800	27600255	5000	5000	5000	5000	0
225	20240711	163700	27600255	5000	5000	5000	5000	0
226	20240711	163600	27600255	5000	5000	5000	5000	0
227	20240711	163500	27600255	5000	5000	5000	5000	0
228	20240711	163400	27600255	5000	5000	5000	5000	0
229	20240711	163300	27600255	5000	5000	5000	5000	0
230	20240711	163200	27600255	5000	5000	5000	5000	0
231	20240711	163100	27600255	5000	5000	5000	5000	0
232	20240711	163000	27600255	5000	5000	5000	5000	0
233	20240711	162900	27600255	5000	5000	5000	5000	0
234	20240711	162800	27600255	5000	5000	5000	5000	0
235	20240711	162700	27600255	5000	5000	5000	5000	0
236	20240711	162600	27600255	5000	5000	5000	5000	0
237	20240711	162500	27600255	5000	5000	5000	5000	0
238	20240711	162400	27600255	5000	5000	5000	5000	0
239	20240711	162300	27600255	5000	5000	5000	5000	0
240	20240711	162200	27600255	5000	5000	5000	5000	0
241	20240711	162100	27600255	5000	5000	5000	5000	0
242	20240711	162000	27600255	5000	5000	5000	5000	110
243	20240711	161900	27600255	5000	5000	5000	5000	0
244	20240711	161800	27600255	5000	5000	5000	5000	0
245	20240711	161700	27600255	5000	5000	5000	5000	0
246	20240711	161600	27600255	5000	5000	5000	5000	0
247	20240711	161500	27600255	5000	5000	5000	5000	0
248	20240711	161400	27600255	5000	5000	5000	5000	0
249	20240711	161300	27600255	5000	5000	5000	5000	0
250	20240711	161200	27600255	5000	5000	5000	5000	0
251	20240711	161100	27600255	5000	5000	5000	5000	0
252	20240711	161000	27600255	5000	5000	5000	5000	0
253	20240711	160900	27600255	5000	5000	5000	5000	0
254	20240711	160800	27600255	5000	5000	5000	5000	0
255	20240711	160700	27600255	5000	5000	5000	5000	0
256	20240711	160600	27600255	5000	5000	5000	5000	0
257	20240711	160500	27600255	5000	5000	5000	5000	0
258	20240711	160400	27600255	5000	5000	5000	5000	0
259	20240711	160300	27600255	5000	5000	5000	5000	0
260	20240711	160200	27600255	5000	5000	5000	5000	0
261	20240711	160100	27600255	5000	5000	5000	5000	0
262	20240711	160000	27600255	5000	5000	5000	5000	0
263	20240711	155900	27600255	5000	5000	5000	5000	0
264	20240711	155800	27600255	5000	5000	5000	5000	0
265	20240711	155700	27600255	5000	5000	5000	5000	0
266	20240711	155600	27600255	5000	5000	5000	5000	0
267	20240711	155500	27600255	5000	5000	5000	5000	0
268	20240711	155400	27600255	5000	5000	5000	5000	0
269	20240711	155300	27600255	5000	5000	5000	5000	0
270	20240711	155200	27600255	5000	5000	5000	5000	0
271	20240711	155100	27600255	5000	5000	5000	5000	0
272	20240711	155000	27600255	5000	5000	5000	5000	110
273	20240711	154900	27600255	5000	5000	5000	5000	0
274	20240711	154800	27600255	5000	5000	5000	5000	0
275	20240711	154700	27600255	5000	5000	5000	5000	0
276	20240711	154600	27600255	5000	5000	5000	5000	0
277	20240711	154500	27600255	5000	5000	5000	5000	0
278	20240711	154400	27600255	5000	5000	5000	5000	0
279	20240711	154300	27600255	5000	5000	5000	5000	0
280	20240711	154200	27600255	5000	5000	5000	5000	0
281	20240711	154100	27600255	5000	5000	5000	5000	0
282	20240711	154000	27600255	5000	5000	5000	5000	0
283	20240711	153900	27600255	5000	5000	5000	5000	0
284	20240711	153800	27600255	5000	5000	5000	5000	0
285	20240711	153700	27600255	5000	5000	5000	5000	0
286	20240711	153600	27600255	5000	5000	5000	5000	0
287	20240711	153500	27600255	5000	5000	5000	5000	0
288	20240711	153400	27600255	5000	5000	5000	5000	0
289	20240711	153300	27600255	5000	5000	5000	5000	0
290	20240711	153200	27600255	5000	5000	5000	5000	0
291	20240711	153100	27600255	5000	5000	5000	5000	0
292	20240711	153000	27600255	5000	5000	5000	5000	110
293	20240711	152900	27050255	5000	5000	5000	5000	0
294	20240711	152800	27050255	5000	5000	5000	5000	0
295	20240711	152700	27050255	5000	5000	5000	5000	0
296	20240711	152600	27050255	5000	5000	5000	5000	0
297	20240711	152500	27050255	5000	5000	5000	5000	0
298	20240711	152400	27050255	5000	5000	5000	5000	0
299	20240711	152300	27050255	5000	5000	5000	5000	0
300	20240711	152200	27050255	5000	5000	5000	5000	0
301	20240711	152100	27050255	5000	5000	5000	5000	0
302	20240711	152000	27050255	5000	5000	5000	5000	0
303	20240711	151900	27050255	5000	4990	5000	4990	46
304	20240711	151800	26820640	4955	4955	4955	4955	0
305	20240711	151700	26820640	4955	4965	4965	4950	1010
306	20240711	151600	21816735	5000	5000	5000	5000	0
307	20240711	151500	21816735	5000	5000	5000	5000	0
308	20240711	151400	21816735	5000	5000	5000	5000	10
309	20240711	151300	21766735	5000	5000	5000	5000	0
310	20240711	151200	21766735	5000	5000	5000	5000	0
311	20240711	151100	21766735	5000	5000	5000	5000	0
312	20240711	151000	21766735	5000	4990	5000	4990	20
313	20240711	150900	21666820	4965	4965	4965	4965	2
314	20240711	150800	21656890	4995	4995	4995	4995	0
315	20240711	150700	21656890	4995	4995	4995	4995	0
316	20240711	150600	21656890	4995	4995	4995	4995	19
317	20240711	150500	21561985	4995	4995	4995	4995	10
318	20240711	150400	21512035	4995	4995	4995	4995	0
319	20240711	150300	21512035	4995	4995	4995	4995	0
320	20240711	150200	21512035	4995	4995	4995	4995	0
321	20240711	150100	21512035	4995	4995	4995	4995	0
322	20240711	150000	21512035	4995	4995	4995	4995	0
323	20240711	145900	21512035	4995	4995	4995	4995	0
324	20240711	145800	21512035	4995	4995	4995	4995	0
325	20240711	145700	21512035	4995	4995	4995	4995	0
326	20240711	145600	21512035	4995	4995	4995	4995	0
327	20240711	145500	21512035	4995	4995	4995	4995	0
328	20240711	145400	21512035	4995	4995	4995	4995	0
329	20240711	145300	21512035	4995	4995	4995	4995	0
330	20240711	145200	21512035	4995	4995	4995	4995	0
331	20240711	145100	21512035	4995	4995	4995	4995	0
332	20240711	145000	21512035	4995	4995	4995	4995	0
333	20240711	144900	21512035	4995	4995	4995	4995	0
334	20240711	144800	21512035	4995	4995	4995	4995	0
335	20240711	144700	21512035	4995	4995	4995	4995	0
336	20240711	144600	21512035	4995	4995	4995	4995	10
337	20240711	144500	21462085	4965	4965	4965	4965	0
338	20240711	144400	21462085	4965	4965	4965	4965	0
339	20240711	144300	21462085	4965	4965	4965	4965	0
340	20240711	144200	21462085	4965	4965	4965	4965	0
341	20240711	144100	21462085	4965	4965	4965	4965	0
342	20240711	144000	21462085	4965	4965	4965	4965	2
343	20240711	143900	21452155	5000	5000	5000	5000	0
344	20240711	143800	21452155	5000	5000	5000	5000	0
345	20240711	143700	21452155	5000	5000	5000	5000	0
346	20240711	143600	21452155	5000	5000	5000	5000	0
347	20240711	143500	21452155	5000	5000	5000	5000	0
348	20240711	143400	21452155	5000	5000	5000	5000	0
349	20240711	143300	21452155	5000	5000	5000	5000	0
350	20240711	143200	21452155	5000	5000	5000	5000	0
351	20240711	143100	21452155	5000	5000	5000	5000	0
352	20240711	143000	21452155	5000	5000	5000	5000	0
353	20240711	142900	21452155	5000	5000	5000	5000	0
354	20240711	142800	21452155	5000	5000	5000	5000	0
355	20240711	142700	21452155	5000	5000	5000	5000	0
356	20240711	142600	21452155	5000	5000	5000	5000	1
357	20240711	142500	21447155	5000	5000	5000	5000	0
358	20240711	142400	21447155	5000	5000	5000	5000	0
359	20240711	142300	21447155	5000	5000	5000	5000	0
360	20240711	142200	21447155	5000	5000	5000	5000	0
361	20240711	142100	21447155	5000	5000	5000	5000	0
362	20240711	142000	21447155	5000	5000	5000	5000	4
363	20240711	141900	21427155	5010	5010	5010	5010	0
364	20240711	141800	21427155	5010	5010	5010	5010	0
365	20240711	141700	21427155	5010	5010	5010	5010	0
366	20240711	141600	21427155	5010	5010	5010	5010	0
367	20240711	141500	21427155	5010	5010	5010	5010	0
368	20240711	141400	21427155	5010	5010	5010	5010	0
369	20240711	141300	21427155	5010	5010	5010	5010	0
370	20240711	141200	21427155	5010	5010	5010	5010	0
371	20240711	141100	21427155	5010	5010	5010	5010	0
372	20240711	141000	21427155	5010	5010	5010	5010	0
373	20240711	140900	21427155	5010	5010	5010	5010	0
374	20240711	140800	21427155	5010	5010	5010	5010	0
375	20240711	140700	21427155	5010	5010	5010	5010	1
376	20240711	140600	21422145	5010	5010	5010	5010	0
377	20240711	140500	21422145	5010	5010	5010	5010	0
378	20240711	140400	21422145	5010	5010	5010	5010	0
379	20240711	140300	21422145	5010	5010	5010	5010	0
380	20240711	140200	21422145	5010	5010	5010	5010	1
381	20240711	140100	21417135	5010	5010	5010	5010	0
382	20240711	140000	21417135	5010	5010	5010	5010	26
383	20240711	135900	21286875	5010	5010	5010	5010	0
384	20240711	135800	21286875	5010	5010	5010	5010	0
385	20240711	135700	21286875	5010	5010	5010	5010	0
386	20240711	135600	21286875	5010	5010	5010	5010	0
387	20240711	135500	21286875	5010	5010	5010	5010	0
388	20240711	135400	21286875	5010	5010	5010	5010	0
389	20240711	135300	21286875	5010	5010	5010	5010	0
390	20240711	135200	21286875	5010	5010	5010	5010	0
391	20240711	135100	21286875	5010	5010	5010	5010	0
392	20240711	135000	21286875	5010	5010	5010	5010	0
393	20240711	134900	21286875	5010	5010	5010	5010	0
394	20240711	134800	21286875	5010	5010	5010	5010	0
395	20240711	134700	21286875	5010	5010	5010	5010	0
396	20240711	134600	21286875	5010	5010	5010	5010	0
397	20240711	134500	21286875	5010	5010	5010	5010	0
398	20240711	134400	21286875	5010	5010	5010	5010	0
399	20240711	134300	21286875	5010	5010	5010	5010	0
400	20240711	134200	21286875	5010	5010	5010	5010	0
401	20240711	134100	21286875	5010	5010	5010	5010	0
402	20240711	134000	21286875	5010	4980	5010	4980	47
403	20240711	133900	21052175	4975	4975	4975	4975	0
404	20240711	133800	21052175	4975	4975	4975	4975	0
405	20240711	133700	21052175	4975	4975	4975	4975	50
406	20240711	133600	20803425	4970	4970	4970	4970	0
407	20240711	133500	20803425	4970	4970	4970	4970	0
408	20240711	133400	20803425	4970	4970	4970	4970	0
409	20240711	133300	20803425	4970	4970	4970	4970	0
410	20240711	133200	20803425	4970	4970	4970	4970	0
411	20240711	133100	20803425	4970	4970	4970	4970	0
412	20240711	133000	20803425	4970	4970	4970	4970	0
413	20240711	132900	20803425	4970	4970	4970	4970	0
414	20240711	132800	20803425	4970	4970	4970	4970	0
415	20240711	132700	20803425	4970	4970	4970	4970	0
416	20240711	132600	20803425	4970	4970	4970	4970	0
417	20240711	132500	20803425	4970	4970	4970	4970	1
418	20240711	132400	20798455	4960	4960	4960	4960	0
419	20240711	132300	20798455	4960	4960	4960	4960	0
420	20240711	132200	20798455	4960	4960	4960	4960	0
421	20240711	132100	20798455	4960	4960	4960	4960	1
422	20240711	132000	20793495	4950	4955	4955	4950	446
423	20240711	131900	18585295	4955	4965	4965	4955	1001
424	20240711	131800	13620425	4965	4965	4965	4965	0
425	20240711	131700	13620425	4965	4965	4965	4965	0
426	20240711	131600	13620425	4965	4970	4970	4965	556
427	20240711	131500	10858690	4975	4975	4975	4975	99
428	20240711	131400	10366165	4980	4980	4980	4980	0
429	20240711	131300	10366165	4980	4980	4980	4980	0
430	20240711	131200	10366165	4980	4980	4980	4980	0
431	20240711	131100	10366165	4980	4980	4980	4980	0
432	20240711	131000	10366165	4980	4980	4980	4980	0
433	20240711	130900	10366165	4980	4980	4980	4980	0
434	20240711	130800	10366165	4980	4980	4980	4980	0
435	20240711	130700	10366165	4980	4980	4980	4980	0
436	20240711	130600	10366165	4980	4980	4980	4980	0
437	20240711	130500	10366165	4980	4980	4980	4980	0
438	20240711	130400	10366165	4980	4980	4980	4980	0
439	20240711	130300	10366165	4980	4980	4980	4980	0
440	20240711	130200	10366165	4980	4980	4980	4980	0
441	20240711	130100	10366165	4980	4980	4980	4980	0
442	20240711	130000	10366165	4980	4980	4980	4980	0
443	20240711	125900	10366165	4980	4980	4980	4980	0
444	20240711	125800	10366165	4980	4980	4980	4980	0
445	20240711	125700	10366165	4980	4980	4980	4980	0
446	20240711	125600	10366165	4980	4980	4980	4980	0
447	20240711	125500	10366165	4980	4980	4980	4980	0
448	20240711	125400	10366165	4980	4980	4980	4980	0
449	20240711	125300	10366165	4980	4980	4980	4980	50
450	20240711	125200	10117165	4980	4980	4980	4980	0
451	20240711	125100	10117165	4980	4980	4980	4980	0
452	20240711	125000	10117165	4980	4980	4980	4980	25
453	20240711	124900	9992665	4980	4990	4990	4980	120
454	20240711	124800	9394865	4990	4990	4990	4990	1
455	20240711	124700	9389875	4980	4980	4980	4980	0
456	20240711	124600	9389875	4980	4980	4980	4980	0
457	20240711	124500	9389875	4980	4980	4980	4980	0
458	20240711	124400	9389875	4980	4980	4980	4980	0
459	20240711	124300	9389875	4980	4980	4980	4980	0
460	20240711	124200	9389875	4980	4980	4980	4980	0
461	20240711	124100	9389875	4980	4980	4980	4980	0
462	20240711	124000	9389875	4980	4980	4980	4980	0
463	20240711	123900	9389875	4980	4980	4980	4980	0
464	20240711	123800	9389875	4980	4980	4980	4980	0
465	20240711	123700	9389875	4980	4980	4980	4980	0
466	20240711	123600	9389875	4980	4980	4980	4980	0
467	20240711	123500	9389875	4980	4980	4980	4980	0
468	20240711	123400	9389875	4980	4980	4980	4980	0
469	20240711	123300	9389875	4980	4980	4980	4980	1
470	20240711	123200	9384895	4980	4980	4980	4980	0
471	20240711	123100	9384895	4980	4980	4980	4980	0
472	20240711	123000	9384895	4980	4980	4980	4980	0
473	20240711	122900	9384895	4980	4980	4980	4980	0
474	20240711	122800	9384895	4980	4980	4980	4980	0
475	20240711	122700	9384895	4980	4980	4980	4980	0
476	20240711	122600	9384895	4980	4980	4980	4980	0
477	20240711	122500	9384895	4980	4980	4980	4980	0
478	20240711	122400	9384895	4980	4980	4980	4980	0
479	20240711	122300	9384895	4980	4980	4980	4980	0
480	20240711	122200	9384895	4980	4980	4980	4980	0
481	20240711	122100	9384895	4980	4980	4980	4980	0
482	20240711	122000	9384895	4980	4980	4980	4980	0
483	20240711	121900	9384895	4980	4990	4990	4980	215
484	20240711	121800	8312715	4990	4990	4990	4990	4
485	20240711	121700	8292755	4985	4985	4985	4985	0
486	20240711	121600	8292755	4985	4985	4985	4985	0
487	20240711	121500	8292755	4985	4985	4985	4985	0
488	20240711	121400	8292755	4985	4985	4985	4985	0
489	20240711	121300	8292755	4985	4985	4985	4985	0
490	20240711	121200	8292755	4985	4985	4985	4985	0
491	20240711	121100	8292755	4985	4985	4985	4985	0
492	20240711	121000	8292755	4985	4985	4985	4985	0
493	20240711	120900	8292755	4985	4985	4985	4985	0
494	20240711	120800	8292755	4985	4985	4985	4985	0
495	20240711	120700	8292755	4985	4985	4985	4985	0
496	20240711	120600	8292755	4985	4985	4985	4985	0
497	20240711	120500	8292755	4985	4985	4985	4985	0
498	20240711	120400	8292755	4985	4985	4985	4985	0
499	20240711	120300	8292755	4985	4985	4985	4985	0
500	20240711	120200	8292755	4985	4985	4985	4985	0
501	20240711	120100	8292755	4985	4985	4985	4985	0
502	20240711	120000	8292755	4985	4985	4985	4985	0
503	20240711	115900	8292755	4985	4985	4985	4985	0
504	20240711	115800	8292755	4985	4985	4985	4985	0
505	20240711	115700	8292755	4985	4985	4985	4985	0
506	20240711	115600	8292755	4985	4985	4985	4985	0
507	20240711	115500	8292755	4985	4985	4985	4985	0
508	20240711	115400	8292755	4985	4985	4985	4985	0
509	20240711	115300	8292755	4985	4985	4985	4985	0
510	20240711	115200	8292755	4985	4985	4985	4985	0
511	20240711	115100	8292755	4985	4985	4985	4985	1
512	20240711	115000	8287770	4980	4980	4980	4980	0
513	20240711	114900	8287770	4980	4980	4980	4980	1
514	20240711	114800	8282790	4985	4985	4985	4985	0
515	20240711	114700	8282790	4985	4985	4985	4985	0
516	20240711	114600	8282790	4985	4985	4985	4985	0
517	20240711	114500	8282790	4985	4985	4985	4985	0
518	20240711	114400	8282790	4985	4985	4985	4985	0
519	20240711	114300	8282790	4985	4985	4985	4985	0
520	20240711	114200	8282790	4985	4985	4985	4985	0
521	20240711	114100	8282790	4985	4985	4985	4985	0
522	20240711	114000	8282790	4985	4985	4985	4985	3
523	20240711	113900	8267835	4985	4985	4985	4985	0
524	20240711	113800	8267835	4985	4985	4985	4985	8
525	20240711	113700	8227955	4980	4980	4980	4980	0
526	20240711	113600	8227955	4980	4980	4980	4980	0
527	20240711	113500	8227955	4980	4980	4980	4980	0
528	20240711	113400	8227955	4980	4980	4980	4980	0
529	20240711	113300	8227955	4980	4980	4980	4980	0
530	20240711	113200	8227955	4980	4980	4980	4980	0
531	20240711	113100	8227955	4980	4980	4980	4980	0
532	20240711	113000	8227955	4980	4980	4980	4980	0
533	20240711	112900	8227955	4980	4980	4980	4980	0
534	20240711	112800	8227955	4980	4980	4980	4980	0
535	20240711	112700	8227955	4980	4980	4980	4980	0
536	20240711	112600	8227955	4980	4980	4980	4980	0
537	20240711	112500	8227955	4980	4980	4980	4980	12
538	20240711	112400	8168195	4975	4975	4975	4975	0
539	20240711	112300	8168195	4975	4975	4975	4975	0
540	20240711	112200	8168195	4975	4975	4975	4975	0
541	20240711	112100	8168195	4975	4975	4975	4975	0
542	20240711	112000	8168195	4975	4975	4975	4975	0
543	20240711	111900	8168195	4975	4975	4975	4975	0
544	20240711	111800	8168195	4975	4975	4975	4975	0
545	20240711	111700	8168195	4975	4975	4975	4975	0
546	20240711	111600	8168195	4975	4975	4975	4975	0
547	20240711	111500	8168195	4975	4975	4975	4975	0
548	20240711	111400	8168195	4975	4975	4975	4975	0
549	20240711	111300	8168195	4975	4975	4975	4975	0
550	20240711	111200	8168195	4975	4975	4975	4975	0
551	20240711	111100	8168195	4975	4975	4975	4975	0
552	20240711	111000	8168195	4975	4975	4975	4975	0
553	20240711	110900	8168195	4975	4975	4975	4975	0
554	20240711	110800	8168195	4975	4975	4975	4975	0
555	20240711	110700	8168195	4975	4975	4975	4975	0
556	20240711	110600	8168195	4975	4975	4975	4975	0
557	20240711	110500	8168195	4975	4975	4975	4975	1
558	20240711	110400	8163220	4970	4970	4970	4970	0
559	20240711	110300	8163220	4970	4970	4970	4970	0
560	20240711	110200	8163220	4970	4970	4970	4970	0
561	20240711	110100	8163220	4970	4970	4970	4970	0
562	20240711	110000	8163220	4970	4970	4970	4970	0
563	20240711	105900	8163220	4970	4970	4970	4970	0
564	20240711	105800	8163220	4970	4970	4970	4970	1
565	20240711	105700	8158250	4970	4970	4970	4970	0
566	20240711	105600	8158250	4970	4970	4970	4970	0
567	20240711	105500	8158250	4970	4970	4970	4970	157
568	20240711	105400	7377960	4975	4975	4975	4975	0
569	20240711	105300	7377960	4975	4975	4975	4975	0
570	20240711	105200	7377960	4975	4970	4975	4970	2
571	20240711	105100	7368015	4975	4975	4975	4975	220
572	20240711	105000	6273515	4980	4980	4980	4980	0
573	20240711	104900	6273515	4980	4985	4985	4980	400
574	20240711	104800	4281125	4985	4985	4985	4985	28
575	20240711	104700	4141545	4990	4990	4990	4990	1
576	20240711	104600	4136555	4985	4985	4985	4985	0
577	20240711	104500	4136555	4985	5010	5010	4985	103
578	20240711	104400	3623025	4985	4990	4990	4985	126
579	20240711	104300	2994865	4990	4990	4990	4990	0
580	20240711	104200	2994865	4990	4990	4990	4990	0
581	20240711	104100	2994865	4990	4990	4990	4990	0
582	20240711	104000	2994865	4990	4990	4990	4990	0
583	20240711	103900	2994865	4990	4990	4990	4990	0
584	20240711	103800	2994865	4990	4990	4990	4990	1
585	20240711	103700	2989875	4985	4985	4985	4985	42
586	20240711	103600	2780505	4985	4985	4985	4985	45
587	20240711	103500	2556180	4985	4985	4985	4985	0
588	20240711	103400	2556180	4985	4985	4985	4985	0
589	20240711	103300	2556180	4985	4985	4985	4985	0
590	20240711	103200	2556180	4985	4985	4985	4985	0
591	20240711	103100	2556180	4985	4985	4985	4985	0
592	20240711	103000	2556180	4985	4985	4985	4985	0
593	20240711	102900	2556180	4985	4985	4985	4985	0
594	20240711	102800	2556180	4985	4985	4985	4985	0
595	20240711	102700	2556180	4985	4985	4985	4985	0
596	20240711	102600	2556180	4985	4985	4985	4985	0
597	20240711	102500	2556180	4985	4985	4985	4985	1
598	20240711	102400	2551195	4990	4990	4990	4990	0
599	20240711	102300	2551195	4990	4990	4990	4990	0
600	20240711	102200	2551195	4990	4990	4990	4990	0
601	20240711	102100	2551195	4990	4990	4990	4990	0
602	20240711	102000	2551195	4990	4990	4990	4990	0
603	20240711	101900	2551195	4990	4990	4990	4990	0
604	20240711	101800	2551195	4990	4990	4990	4990	0
605	20240711	101700	2551195	4990	4990	4990	4990	11
606	20240711	101600	2496305	4985	4985	4985	4985	0
607	20240711	101500	2496305	4985	4985	4985	4985	0
608	20240711	101400	2496305	4985	4985	4985	4985	0
609	20240711	101300	2496305	4985	4985	4985	4985	1
610	20240711	101200	2491320	4990	4990	4990	4990	0
611	20240711	101100	2491320	4990	4990	4990	4990	0
612	20240711	101000	2491320	4990	4990	4990	4990	0
613	20240711	100900	2491320	4990	4990	4990	4990	0
614	20240711	100800	2491320	4990	4990	4990	4990	1
615	20240711	100700	2486330	4985	4985	4985	4985	0
616	20240711	100600	2486330	4985	4985	4985	4985	0
617	20240711	100500	2486330	4985	4985	4985	4985	0
618	20240711	100400	2486330	4985	4985	4985	4985	0
619	20240711	100300	2486330	4985	4985	4985	4985	0
620	20240711	100200	2486330	4985	4990	4990	4985	51
621	20240711	100100	2231845	4990	4990	4990	4990	0
622	20240711	100000	2231845	4990	4990	4990	4990	1
623	20240711	095900	2226855	4990	4990	4990	4990	0
624	20240711	095800	2226855	4990	4990	4990	4990	22
625	20240711	095700	2117075	4995	4995	4995	4995	0
626	20240711	095600	2117075	4995	4995	4995	4995	18
627	20240711	095500	2027165	4995	4995	4995	4995	20
628	20240711	095400	1927265	4995	4995	4995	4995	30
629	20240711	095300	1777415	4995	4995	4995	4995	0
630	20240711	095200	1777415	4995	4995	4995	4995	0
631	20240711	095100	1777415	4995	4995	4995	4995	9
632	20240711	095000	1732460	5000	5000	5000	5000	0
633	20240711	094900	1732460	5000	5000	5000	5000	0
634	20240711	094800	1732460	5000	5000	5000	4995	37
635	20240711	094700	1547465	5040	5040	5040	5040	0
636	20240711	094600	1547465	5040	5040	5040	5040	0
637	20240711	094500	1547465	5040	5040	5040	5040	0
638	20240711	094400	1547465	5040	5040	5040	5040	0
639	20240711	094300	1547465	5040	5040	5040	5040	0
640	20240711	094200	1547465	5040	5040	5040	5040	0
641	20240711	094100	1547465	5040	5040	5040	5040	1
642	20240711	094000	1542425	4970	4970	4970	4970	0
643	20240711	093900	1542425	4970	4970	4970	4970	0
644	20240711	093800	1542425	4970	4970	4970	4970	0
645	20240711	093700	1542425	4970	4970	4970	4970	0
646	20240711	093600	1542425	4970	4970	4970	4970	0
647	20240711	093500	1542425	4970	5070	5080	4970	53
648	20240711	093400	1275285	4975	4975	4975	4975	0
649	20240711	093300	1275285	4975	4975	4975	4975	96
650	20240711	093200	797685	4975	4975	4975	4975	4
651	20240711	093100	777785	4975	4975	4975	4975	0
652	20240711	093000	777785	4975	4975	4975	4975	0
653	20240711	092900	777785	4975	4975	4975	4975	0
654	20240711	092800	777785	4975	4975	4975	4975	1
655	20240711	092700	772810	4970	4970	4970	4970	30
656	20240711	092600	623710	4970	4970	4970	4970	0
657	20240711	092500	623710	4970	4970	4970	4970	0
658	20240711	092400	623710	4970	4970	4970	4970	0
659	20240711	092300	623710	4970	4980	4980	4970	9
660	20240711	092200	578940	4980	4980	4980	4980	6
661	20240711	092100	549060	4980	4980	4980	4980	0
662	20240711	092000	549060	4980	4980	4980	4980	0
663	20240711	091900	549060	4980	4980	4980	4980	0
664	20240711	091800	549060	4980	4980	4980	4980	1
665	20240711	091700	544080	4980	4980	4980	4980	1
666	20240711	091600	539100	4985	4985	4985	4985	23
667	20240711	091500	424445	4980	4980	4980	4980	0
668	20240711	091400	424445	4980	4980	4980	4980	0
669	20240711	091300	424445	4980	4980	4980	4980	0
670	20240711	091200	424445	4980	4980	4980	4980	1
671	20240711	091100	419465	4980	4980	4980	4980	0
672	20240711	091000	419465	4980	4980	4980	4980	0
673	20240711	090900	419465	4980	4980	4980	4980	0
674	20240711	090800	419465	4980	4985	4985	4980	2
675	20240711	090700	409500	4985	4985	4985	4985	0
676	20240711	090600	409500	4985	4985	4985	4985	0
677	20240711	090500	409500	4985	4985	4985	4985	0
678	20240711	090400	409500	4985	4985	4985	4985	1
679	20240711	090300	404515	4990	4990	4990	4990	1
680	20240711	090200	399525	4990	4990	4990	4990	8
681	20240711	090100	359605	4990	4995	4995	4990	66
682	20240711	090000	29970	4995	4995	4995	4995	6