KissMeData/271980/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210900	70695030	15570	15570	15570	15570	412
3	20240711	210800	70695030	15570	15570	15570	15570	0
4	20240711	210700	70695030	15570	15570	15570	15570	0
5	20240711	210600	70695030	15570	15570	15570	15570	0
6	20240711	210500	70695030	15570	15570	15570	15570	0
7	20240711	210400	70695030	15570	15570	15570	15570	0
8	20240711	210300	70695030	15570	15570	15570	15570	0
9	20240711	210200	70695030	15570	15570	15570	15570	0
10	20240711	210100	70695030	15570	15570	15570	15570	0
11	20240711	210000	70695030	15570	15570	15570	15570	0
12	20240711	205900	70695030	15570	15570	15570	15570	0
13	20240711	205800	70695030	15570	15570	15570	15570	0
14	20240711	205700	70695030	15570	15570	15570	15570	0
15	20240711	205600	70695030	15570	15570	15570	15570	0
16	20240711	205500	70695030	15570	15570	15570	15570	0
17	20240711	205400	70695030	15570	15570	15570	15570	0
18	20240711	205300	70695030	15570	15570	15570	15570	0
19	20240711	205200	70695030	15570	15570	15570	15570	0
20	20240711	205100	70695030	15570	15570	15570	15570	0
21	20240711	205000	70695030	15570	15570	15570	15570	0
22	20240711	204900	70695030	15570	15570	15570	15570	0
23	20240711	204800	70695030	15570	15570	15570	15570	0
24	20240711	204700	70695030	15570	15570	15570	15570	0
25	20240711	204600	70695030	15570	15570	15570	15570	0
26	20240711	204500	70695030	15570	15570	15570	15570	0
27	20240711	204400	70695030	15570	15570	15570	15570	0
28	20240711	204300	70695030	15570	15570	15570	15570	0
29	20240711	204200	70695030	15570	15570	15570	15570	0
30	20240711	204100	70695030	15570	15570	15570	15570	0
31	20240711	204000	70695030	15570	15570	15570	15570	0
32	20240711	203900	70695030	15570	15570	15570	15570	412
33	20240711	203800	70695030	15570	15570	15570	15570	0
34	20240711	203700	70695030	15570	15570	15570	15570	0
35	20240711	203600	70695030	15570	15570	15570	15570	0
36	20240711	203500	70695030	15570	15570	15570	15570	0
37	20240711	203400	70695030	15570	15570	15570	15570	0
38	20240711	203300	70695030	15570	15570	15570	15570	0
39	20240711	203200	70695030	15570	15570	15570	15570	0
40	20240711	203100	70695030	15570	15570	15570	15570	0
41	20240711	203000	70695030	15570	15570	15570	15570	0
42	20240711	202900	70695030	15570	15570	15570	15570	0
43	20240711	202800	70695030	15570	15570	15570	15570	0
44	20240711	202700	70695030	15570	15570	15570	15570	0
45	20240711	202600	70695030	15570	15570	15570	15570	0
46	20240711	202500	70695030	15570	15570	15570	15570	0
47	20240711	202400	70695030	15570	15570	15570	15570	0
48	20240711	202300	70695030	15570	15570	15570	15570	0
49	20240711	202200	70695030	15570	15570	15570	15570	0
50	20240711	202100	70695030	15570	15570	15570	15570	0
51	20240711	202000	70695030	15570	15570	15570	15570	0
52	20240711	201900	70695030	15570	15570	15570	15570	0
53	20240711	201800	70695030	15570	15570	15570	15570	0
54	20240711	201700	70695030	15570	15570	15570	15570	0
55	20240711	201600	70695030	15570	15570	15570	15570	0
56	20240711	201500	70695030	15570	15570	15570	15570	0
57	20240711	201400	70695030	15570	15570	15570	15570	0
58	20240711	201300	70695030	15570	15570	15570	15570	0
59	20240711	201200	70695030	15570	15570	15570	15570	0
60	20240711	201100	70695030	15570	15570	15570	15570	0
61	20240711	201000	70695030	15570	15570	15570	15570	0
62	20240711	200900	70695030	15570	15570	15570	15570	412
63	20240711	200800	70695030	15570	15570	15570	15570	0
64	20240711	200700	70695030	15570	15570	15570	15570	0
65	20240711	200600	70695030	15570	15570	15570	15570	0
66	20240711	200500	70695030	15570	15570	15570	15570	0
67	20240711	200400	70695030	15570	15570	15570	15570	0
68	20240711	200300	70695030	15570	15570	15570	15570	0
69	20240711	200200	70695030	15570	15570	15570	15570	0
70	20240711	200100	70695030	15570	15570	15570	15570	0
71	20240711	200000	70695030	15570	15570	15570	15570	0
72	20240711	195900	70695030	15570	15570	15570	15570	0
73	20240711	195800	70695030	15570	15570	15570	15570	0
74	20240711	195700	70695030	15570	15570	15570	15570	0
75	20240711	195600	70695030	15570	15570	15570	15570	0
76	20240711	195500	70695030	15570	15570	15570	15570	0
77	20240711	195400	70695030	15570	15570	15570	15570	0
78	20240711	195300	70695030	15570	15570	15570	15570	0
79	20240711	195200	70695030	15570	15570	15570	15570	0
80	20240711	195100	70695030	15570	15570	15570	15570	0
81	20240711	195000	70695030	15570	15570	15570	15570	0
82	20240711	194900	70695030	15570	15570	15570	15570	0
83	20240711	194800	70695030	15570	15570	15570	15570	0
84	20240711	194700	70695030	15570	15570	15570	15570	0
85	20240711	194600	70695030	15570	15570	15570	15570	0
86	20240711	194500	70695030	15570	15570	15570	15570	0
87	20240711	194400	70695030	15570	15570	15570	15570	0
88	20240711	194300	70695030	15570	15570	15570	15570	0
89	20240711	194200	70695030	15570	15570	15570	15570	0
90	20240711	194100	70695030	15570	15570	15570	15570	0
91	20240711	194000	70695030	15570	15570	15570	15570	0
92	20240711	193900	70695030	15570	15570	15570	15570	412
93	20240711	193800	70695030	15570	15570	15570	15570	0
94	20240711	193700	70695030	15570	15570	15570	15570	0
95	20240711	193600	70695030	15570	15570	15570	15570	0
96	20240711	193500	70695030	15570	15570	15570	15570	0
97	20240711	193400	70695030	15570	15570	15570	15570	0
98	20240711	193300	70695030	15570	15570	15570	15570	0
99	20240711	193200	70695030	15570	15570	15570	15570	0
100	20240711	193100	70695030	15570	15570	15570	15570	0
101	20240711	193000	70695030	15570	15570	15570	15570	0
102	20240711	192900	70695030	15570	15570	15570	15570	0
103	20240711	192800	70695030	15570	15570	15570	15570	0
104	20240711	192700	70695030	15570	15570	15570	15570	0
105	20240711	192600	70695030	15570	15570	15570	15570	0
106	20240711	192500	70695030	15570	15570	15570	15570	0
107	20240711	192400	70695030	15570	15570	15570	15570	0
108	20240711	192300	70695030	15570	15570	15570	15570	0
109	20240711	192200	70695030	15570	15570	15570	15570	0
110	20240711	192100	70695030	15570	15570	15570	15570	0
111	20240711	192000	70695030	15570	15570	15570	15570	0
112	20240711	191900	70695030	15570	15570	15570	15570	0
113	20240711	191800	70695030	15570	15570	15570	15570	0
114	20240711	191700	70695030	15570	15570	15570	15570	0
115	20240711	191600	70695030	15570	15570	15570	15570	0
116	20240711	191500	70695030	15570	15570	15570	15570	0
117	20240711	191400	70695030	15570	15570	15570	15570	0
118	20240711	191300	70695030	15570	15570	15570	15570	0
119	20240711	191200	70695030	15570	15570	15570	15570	0
120	20240711	191100	70695030	15570	15570	15570	15570	0
121	20240711	191000	70695030	15570	15570	15570	15570	0
122	20240711	190900	70695030	15570	15570	15570	15570	412
123	20240711	190800	70695030	15570	15570	15570	15570	0
124	20240711	190700	70695030	15570	15570	15570	15570	0
125	20240711	190600	70695030	15570	15570	15570	15570	0
126	20240711	190500	70695030	15570	15570	15570	15570	0
127	20240711	190400	70695030	15570	15570	15570	15570	0
128	20240711	190300	70695030	15570	15570	15570	15570	0
129	20240711	190200	70695030	15570	15570	15570	15570	0
130	20240711	190100	70695030	15570	15570	15570	15570	0
131	20240711	190000	70695030	15570	15570	15570	15570	0
132	20240711	185900	70695030	15570	15570	15570	15570	0
133	20240711	185800	70695030	15570	15570	15570	15570	0
134	20240711	185700	70695030	15570	15570	15570	15570	0
135	20240711	185600	70695030	15570	15570	15570	15570	0
136	20240711	185500	70695030	15570	15570	15570	15570	0
137	20240711	185400	70695030	15570	15570	15570	15570	0
138	20240711	185300	70695030	15570	15570	15570	15570	0
139	20240711	185200	70695030	15570	15570	15570	15570	0
140	20240711	185100	70695030	15570	15570	15570	15570	0
141	20240711	185000	70695030	15570	15570	15570	15570	0
142	20240711	184900	70695030	15570	15570	15570	15570	0
143	20240711	184800	70695030	15570	15570	15570	15570	0
144	20240711	184700	70695030	15570	15570	15570	15570	0
145	20240711	184600	70695030	15570	15570	15570	15570	0
146	20240711	184500	70695030	15570	15570	15570	15570	0
147	20240711	184400	70695030	15570	15570	15570	15570	0
148	20240711	184300	70695030	15570	15570	15570	15570	0
149	20240711	184200	70695030	15570	15570	15570	15570	0
150	20240711	184100	70695030	15570	15570	15570	15570	0
151	20240711	184000	70695030	15570	15570	15570	15570	0
152	20240711	183900	70695030	15570	15570	15570	15570	412
153	20240711	183800	70695030	15570	15570	15570	15570	0
154	20240711	183700	70695030	15570	15570	15570	15570	0
155	20240711	183600	70695030	15570	15570	15570	15570	0
156	20240711	183500	70695030	15570	15570	15570	15570	0
157	20240711	183400	70695030	15570	15570	15570	15570	0
158	20240711	183300	70695030	15570	15570	15570	15570	0
159	20240711	183200	70695030	15570	15570	15570	15570	0
160	20240711	183100	70695030	15570	15570	15570	15570	0
161	20240711	183000	70695030	15570	15570	15570	15570	0
162	20240711	182900	70695030	15570	15570	15570	15570	0
163	20240711	182800	70695030	15570	15570	15570	15570	0
164	20240711	182700	70695030	15570	15570	15570	15570	0
165	20240711	182600	70695030	15570	15570	15570	15570	0
166	20240711	182500	70695030	15570	15570	15570	15570	0
167	20240711	182400	70695030	15570	15570	15570	15570	0
168	20240711	182300	70695030	15570	15570	15570	15570	0
169	20240711	182200	70695030	15570	15570	15570	15570	0
170	20240711	182100	70695030	15570	15570	15570	15570	0
171	20240711	182000	70695030	15570	15570	15570	15570	0
172	20240711	181900	70695030	15570	15570	15570	15570	0
173	20240711	181800	70695030	15570	15570	15570	15570	0
174	20240711	181700	70695030	15570	15570	15570	15570	0
175	20240711	181600	70695030	15570	15570	15570	15570	0
176	20240711	181500	70695030	15570	15570	15570	15570	0
177	20240711	181400	70695030	15570	15570	15570	15570	0
178	20240711	181300	70695030	15570	15570	15570	15570	0
179	20240711	181200	70695030	15570	15570	15570	15570	0
180	20240711	181100	70695030	15570	15570	15570	15570	0
181	20240711	181000	70695030	15570	15570	15570	15570	0
182	20240711	180900	70695030	15570	15570	15570	15570	412
183	20240711	180800	70695030	15570	15570	15570	15570	0
184	20240711	180700	70695030	15570	15570	15570	15570	0
185	20240711	180600	70695030	15570	15570	15570	15570	0
186	20240711	180500	70695030	15570	15570	15570	15570	0
187	20240711	180400	70695030	15570	15570	15570	15570	0
188	20240711	180300	70695030	15570	15570	15570	15570	0
189	20240711	180200	70695030	15570	15570	15570	15570	0
190	20240711	180100	70695030	15570	15570	15570	15570	0
191	20240711	180000	70695030	15570	15570	15570	15570	0
192	20240711	175900	70695030	15570	15570	15570	15570	0
193	20240711	175800	70695030	15570	15570	15570	15570	0
194	20240711	175700	70695030	15570	15570	15570	15570	0
195	20240711	175600	70695030	15570	15570	15570	15570	0
196	20240711	175500	70695030	15570	15570	15570	15570	0
197	20240711	175400	70695030	15570	15570	15570	15570	0
198	20240711	175300	70695030	15570	15570	15570	15570	0
199	20240711	175200	70695030	15570	15570	15570	15570	0
200	20240711	175100	70695030	15570	15570	15570	15570	0
201	20240711	175000	70695030	15570	15570	15570	15570	0
202	20240711	174900	70695030	15570	15570	15570	15570	0
203	20240711	174800	70695030	15570	15570	15570	15570	0
204	20240711	174700	70695030	15570	15570	15570	15570	0
205	20240711	174600	70695030	15570	15570	15570	15570	0
206	20240711	174500	70695030	15570	15570	15570	15570	0
207	20240711	174400	70695030	15570	15570	15570	15570	0
208	20240711	174300	70695030	15570	15570	15570	15570	0
209	20240711	174200	70695030	15570	15570	15570	15570	0
210	20240711	174100	70695030	15570	15570	15570	15570	0
211	20240711	174000	70695030	15570	15570	15570	15570	0
212	20240711	173900	70695030	15570	15570	15570	15570	412
213	20240711	173800	70695030	15570	15570	15570	15570	0
214	20240711	173700	70695030	15570	15570	15570	15570	0
215	20240711	173600	70695030	15570	15570	15570	15570	0
216	20240711	173500	70695030	15570	15570	15570	15570	0
217	20240711	173400	70695030	15570	15570	15570	15570	0
218	20240711	173300	70695030	15570	15570	15570	15570	0
219	20240711	173200	70695030	15570	15570	15570	15570	0
220	20240711	173100	70695030	15570	15570	15570	15570	0
221	20240711	173000	70695030	15570	15570	15570	15570	0
222	20240711	172900	70695030	15570	15570	15570	15570	0
223	20240711	172800	70695030	15570	15570	15570	15570	0
224	20240711	172700	70695030	15570	15570	15570	15570	0
225	20240711	172600	70695030	15570	15570	15570	15570	0
226	20240711	172500	70695030	15570	15570	15570	15570	0
227	20240711	172400	70695030	15570	15570	15570	15570	0
228	20240711	172300	70695030	15570	15570	15570	15570	0
229	20240711	172200	70695030	15570	15570	15570	15570	0
230	20240711	172100	70695030	15570	15570	15570	15570	0
231	20240711	172000	70695030	15570	15570	15570	15570	0
232	20240711	171900	70695030	15570	15570	15570	15570	0
233	20240711	171800	70695030	15570	15570	15570	15570	0
234	20240711	171700	70695030	15570	15570	15570	15570	0
235	20240711	171600	70695030	15570	15570	15570	15570	0
236	20240711	171500	70695030	15570	15570	15570	15570	0
237	20240711	171400	70695030	15570	15570	15570	15570	0
238	20240711	171300	70695030	15570	15570	15570	15570	0
239	20240711	171200	70695030	15570	15570	15570	15570	0
240	20240711	171100	70695030	15570	15570	15570	15570	0
241	20240711	171000	70695030	15570	15570	15570	15570	0
242	20240711	170900	70695030	15570	15570	15570	15570	412
243	20240711	170800	70695030	15570	15570	15570	15570	0
244	20240711	170700	70695030	15570	15570	15570	15570	0
245	20240711	170600	70695030	15570	15570	15570	15570	0
246	20240711	170500	70695030	15570	15570	15570	15570	0
247	20240711	170400	70695030	15570	15570	15570	15570	0
248	20240711	170300	70695030	15570	15570	15570	15570	0
249	20240711	170200	70695030	15570	15570	15570	15570	0
250	20240711	170100	70695030	15570	15570	15570	15570	0
251	20240711	170000	70695030	15570	15570	15570	15570	0
252	20240711	165900	70695030	15570	15570	15570	15570	0
253	20240711	165800	70695030	15570	15570	15570	15570	0
254	20240711	165700	70695030	15570	15570	15570	15570	0
255	20240711	165600	70695030	15570	15570	15570	15570	0
256	20240711	165500	70695030	15570	15570	15570	15570	0
257	20240711	165400	70695030	15570	15570	15570	15570	0
258	20240711	165300	70695030	15570	15570	15570	15570	0
259	20240711	165200	70695030	15570	15570	15570	15570	0
260	20240711	165100	70695030	15570	15570	15570	15570	0
261	20240711	165000	70695030	15570	15570	15570	15570	0
262	20240711	164900	70695030	15570	15570	15570	15570	0
263	20240711	164800	70695030	15570	15570	15570	15570	0
264	20240711	164700	70695030	15570	15570	15570	15570	0
265	20240711	164600	70695030	15570	15570	15570	15570	0
266	20240711	164500	70695030	15570	15570	15570	15570	0
267	20240711	164400	70695030	15570	15570	15570	15570	0
268	20240711	164300	70695030	15570	15570	15570	15570	0
269	20240711	164200	70695030	15570	15570	15570	15570	0
270	20240711	164100	70695030	15570	15570	15570	15570	0
271	20240711	164000	70695030	15570	15570	15570	15570	0
272	20240711	163900	70695030	15570	15570	15570	15570	412
273	20240711	163800	70695030	15570	15570	15570	15570	0
274	20240711	163700	70695030	15570	15570	15570	15570	0
275	20240711	163600	70695030	15570	15570	15570	15570	0
276	20240711	163500	70695030	15570	15570	15570	15570	0
277	20240711	163400	70695030	15570	15570	15570	15570	0
278	20240711	163300	70695030	15570	15570	15570	15570	0
279	20240711	163200	70695030	15570	15570	15570	15570	0
280	20240711	163100	70695030	15570	15570	15570	15570	0
281	20240711	163000	70695030	15570	15570	15570	15570	0
282	20240711	162900	70695030	15570	15570	15570	15570	0
283	20240711	162800	70695030	15570	15570	15570	15570	0
284	20240711	162700	70695030	15570	15570	15570	15570	0
285	20240711	162600	70695030	15570	15570	15570	15570	0
286	20240711	162500	70695030	15570	15570	15570	15570	0
287	20240711	162400	70695030	15570	15570	15570	15570	0
288	20240711	162300	70695030	15570	15570	15570	15570	0
289	20240711	162200	70695030	15570	15570	15570	15570	0
290	20240711	162100	70695030	15570	15570	15570	15570	0
291	20240711	162000	70695030	15570	15570	15570	15570	0
292	20240711	161900	70695030	15570	15570	15570	15570	0
293	20240711	161800	70695030	15570	15570	15570	15570	0
294	20240711	161700	70695030	15570	15570	15570	15570	0
295	20240711	161600	70695030	15570	15570	15570	15570	0
296	20240711	161500	70695030	15570	15570	15570	15570	0
297	20240711	161400	70695030	15570	15570	15570	15570	0
298	20240711	161300	70695030	15570	15570	15570	15570	0
299	20240711	161200	70695030	15570	15570	15570	15570	0
300	20240711	161100	70695030	15570	15570	15570	15570	0
301	20240711	161000	70695030	15570	15570	15570	15570	0
302	20240711	160900	70695030	15570	15570	15570	15570	412
303	20240711	160800	70695030	15570	15570	15570	15570	0
304	20240711	160700	70695030	15570	15570	15570	15570	0
305	20240711	160600	70695030	15570	15570	15570	15570	0
306	20240711	160500	70695030	15570	15570	15570	15570	0
307	20240711	160400	70695030	15570	15570	15570	15570	0
308	20240711	160300	70695030	15570	15570	15570	15570	0
309	20240711	160200	70695030	15570	15570	15570	15570	0
310	20240711	160100	70695030	15570	15570	15570	15570	0
311	20240711	160000	70695030	15570	15570	15570	15570	0
312	20240711	155900	70695030	15570	15570	15570	15570	0
313	20240711	155800	70695030	15570	15570	15570	15570	0
314	20240711	155700	70695030	15570	15570	15570	15570	0
315	20240711	155600	70695030	15570	15570	15570	15570	0
316	20240711	155500	70695030	15570	15570	15570	15570	0
317	20240711	155400	70695030	15570	15570	15570	15570	0
318	20240711	155300	70695030	15570	15570	15570	15570	0
319	20240711	155200	70695030	15570	15570	15570	15570	0
320	20240711	155100	70695030	15570	15570	15570	15570	0
321	20240711	155000	70695030	15570	15570	15570	15570	0
322	20240711	154900	70695030	15570	15570	15570	15570	0
323	20240711	154800	70695030	15570	15570	15570	15570	0
324	20240711	154700	70695030	15570	15570	15570	15570	0
325	20240711	154600	70695030	15570	15570	15570	15570	0
326	20240711	154500	70695030	15570	15570	15570	15570	0
327	20240711	154400	70695030	15570	15570	15570	15570	0
328	20240711	154300	70695030	15570	15570	15570	15570	0
329	20240711	154200	70695030	15570	15570	15570	15570	0
330	20240711	154100	70695030	15570	15570	15570	15570	0
331	20240711	154000	70695030	15570	15570	15570	15570	0
332	20240711	153900	70695030	15570	15570	15570	15570	412
333	20240711	153800	70695030	15570	15570	15570	15570	0
334	20240711	153700	70695030	15570	15570	15570	15570	0
335	20240711	153600	70695030	15570	15570	15570	15570	0
336	20240711	153500	70695030	15570	15570	15570	15570	0
337	20240711	153400	70695030	15570	15570	15570	15570	0
338	20240711	153300	70695030	15570	15570	15570	15570	0
339	20240711	153200	70695030	15570	15570	15570	15570	0
340	20240711	153100	70695030	15570	15570	15570	15570	0
341	20240711	153000	70695030	15570	15570	15570	15570	412
342	20240711	152900	64280190	15590	15590	15590	15590	0
343	20240711	152800	64280190	15590	15590	15590	15590	0
344	20240711	152700	64280190	15590	15590	15590	15590	0
345	20240711	152600	64280190	15590	15590	15590	15590	0
346	20240711	152500	64280190	15590	15590	15590	15590	0
347	20240711	152400	64280190	15590	15590	15590	15590	0
348	20240711	152300	64280190	15590	15590	15590	15590	0
349	20240711	152200	64280190	15590	15590	15590	15590	0
350	20240711	152100	64280190	15590	15590	15590	15590	0
351	20240711	152000	64280190	15590	15590	15590	15590	0
352	20240711	151900	64280190	15590	15590	15590	15590	0
353	20240711	151800	64280190	15590	15590	15590	15590	0
354	20240711	151700	64280190	15590	15590	15590	15590	12
355	20240711	151600	64093110	15600	15600	15600	15600	2
356	20240711	151500	64061910	15600	15600	15600	15600	0
357	20240711	151400	64061910	15600	15600	15600	15600	8
358	20240711	151300	63937110	15630	15630	15630	15630	0
359	20240711	151200	63937110	15630	15630	15630	15630	0
360	20240711	151100	63937110	15630	15630	15630	15630	0
361	20240711	151000	63937110	15630	15630	15630	15630	0
362	20240711	150900	63937110	15630	15630	15630	15630	0
363	20240711	150800	63937110	15630	15630	15630	15630	0
364	20240711	150700	63937110	15630	15630	15630	15630	0
365	20240711	150600	63937110	15630	15630	15630	15630	0
366	20240711	150500	63937110	15630	15630	15630	15630	0
367	20240711	150400	63937110	15630	15630	15630	15630	0
368	20240711	150300	63937110	15630	15630	15630	15630	0
369	20240711	150200	63937110	15630	15630	15630	15630	0
370	20240711	150100	63937110	15630	15630	15630	15630	147
371	20240711	150000	61639500	15630	15630	15630	15630	0
372	20240711	145900	61639500	15630	15630	15630	15630	0
373	20240711	145800	61639500	15630	15630	15630	15630	8
374	20240711	145700	61514460	15630	15630	15630	15630	0
375	20240711	145600	61514460	15630	15630	15630	15630	0
376	20240711	145500	61514460	15630	15630	15630	15630	0
377	20240711	145400	61514460	15630	15630	15630	15630	0
378	20240711	145300	61514460	15630	15630	15630	15630	0
379	20240711	145200	61514460	15630	15630	15630	15630	0
380	20240711	145100	61514460	15630	15630	15630	15630	0
381	20240711	145000	61514460	15630	15630	15630	15630	5
382	20240711	144900	61436310	15630	15630	15630	15630	0
383	20240711	144800	61436310	15630	15630	15630	15630	0
384	20240711	144700	61436310	15630	15630	15630	15630	0
385	20240711	144600	61436310	15630	15630	15630	15630	0
386	20240711	144500	61436310	15630	15630	15630	15630	0
387	20240711	144400	61436310	15630	15630	15630	15630	0
388	20240711	144300	61436310	15630	15630	15630	15630	1
389	20240711	144200	61420680	15630	15630	15630	15630	0
390	20240711	144100	61420680	15630	15630	15630	15630	0
391	20240711	144000	61420680	15630	15630	15630	15630	0
392	20240711	143900	61420680	15630	15630	15630	15630	0
393	20240711	143800	61420680	15630	15630	15630	15630	0
394	20240711	143700	61420680	15630	15630	15630	15630	0
395	20240711	143600	61420680	15630	15630	15630	15630	2
396	20240711	143500	61389420	15630	15630	15630	15630	2
397	20240711	143400	61358160	15630	15630	15630	15630	0
398	20240711	143300	61358160	15630	15630	15630	15630	0
399	20240711	143200	61358160	15630	15630	15630	15630	40
400	20240711	143100	60732960	15630	15630	15630	15630	10
401	20240711	143000	60576660	15630	15630	15630	15630	12
402	20240711	142900	60389100	15590	15590	15590	15590	0
403	20240711	142800	60389100	15590	15590	15590	15590	0
404	20240711	142700	60389100	15590	15590	15590	15590	0
405	20240711	142600	60389100	15590	15590	15590	15590	0
406	20240711	142500	60389100	15590	15590	15590	15590	0
407	20240711	142400	60389100	15590	15590	15590	15590	0
408	20240711	142300	60389100	15590	15600	15600	15590	4
409	20240711	142200	60326730	15600	15600	15600	15600	0
410	20240711	142100	60326730	15600	15600	15600	15600	50
411	20240711	142000	59546730	15600	15600	15600	15600	0
412	20240711	141900	59546730	15600	15600	15600	15600	0
413	20240711	141800	59546730	15600	15590	15600	15590	110
414	20240711	141700	57831380	15600	15600	15600	15600	0
415	20240711	141600	57831380	15600	15600	15600	15600	0
416	20240711	141500	57831380	15600	15600	15600	15600	0
417	20240711	141400	57831380	15600	15600	15600	15600	1
418	20240711	141300	57815780	15600	15600	15600	15600	0
419	20240711	141200	57815780	15600	15600	15600	15600	0
420	20240711	141100	57815780	15600	15600	15600	15600	0
421	20240711	141000	57815780	15600	15600	15600	15600	2
422	20240711	140900	57784580	15600	15600	15600	15600	0
423	20240711	140800	57784580	15600	15600	15600	15600	12
424	20240711	140700	57597380	15630	15630	15630	15630	8
425	20240711	140600	57472340	15630	15630	15630	15630	0
426	20240711	140500	57472340	15630	15630	15630	15630	0
427	20240711	140400	57472340	15630	15630	15630	15630	0
428	20240711	140300	57472340	15630	15630	15630	15630	0
429	20240711	140200	57472340	15630	15630	15630	15630	0
430	20240711	140100	57472340	15630	15630	15630	15630	0
431	20240711	140000	57472340	15630	15630	15630	15630	0
432	20240711	135900	57472340	15630	15630	15630	15630	0
433	20240711	135800	57472340	15630	15630	15630	15630	0
434	20240711	135700	57472340	15630	15630	15630	15630	0
435	20240711	135600	57472340	15630	15630	15630	15630	1
436	20240711	135500	57456710	15600	15600	15600	15600	0
437	20240711	135400	57456710	15600	15600	15600	15600	0
438	20240711	135300	57456710	15600	15600	15600	15600	1
439	20240711	135200	57441110	15630	15630	15630	15630	0
440	20240711	135100	57441110	15630	15630	15630	15630	0
441	20240711	135000	57441110	15630	15630	15630	15630	0
442	20240711	134900	57441110	15630	15630	15630	15630	0
443	20240711	134800	57441110	15630	15630	15630	15630	0
444	20240711	134700	57441110	15630	15630	15630	15630	0
445	20240711	134600	57441110	15630	15630	15630	15630	0
446	20240711	134500	57441110	15630	15630	15630	15630	0
447	20240711	134400	57441110	15630	15630	15630	15630	0
448	20240711	134300	57441110	15630	15630	15630	15630	0
449	20240711	134200	57441110	15630	15630	15630	15630	0
450	20240711	134100	57441110	15630	15630	15630	15630	0
451	20240711	134000	57441110	15630	15630	15630	15630	0
452	20240711	133900	57441110	15630	15630	15630	15630	0
453	20240711	133800	57441110	15630	15600	15630	15600	2
454	20240711	133700	57409880	15600	15600	15600	15600	0
455	20240711	133600	57409880	15600	15600	15600	15600	0
456	20240711	133500	57409880	15600	15600	15600	15600	0
457	20240711	133400	57409880	15600	15600	15600	15600	0
458	20240711	133300	57409880	15600	15600	15600	15600	0
459	20240711	133200	57409880	15600	15600	15600	15600	0
460	20240711	133100	57409880	15600	15600	15600	15600	0
461	20240711	133000	57409880	15600	15600	15600	15600	0
462	20240711	132900	57409880	15600	15600	15600	15600	16
463	20240711	132800	57160280	15600	15600	15600	15600	1
464	20240711	132700	57144680	15580	15580	15580	15580	0
465	20240711	132600	57144680	15580	15580	15580	15580	24
466	20240711	132500	56770760	15590	15590	15590	15590	0
467	20240711	132400	56770760	15590	15590	15590	15590	32
468	20240711	132300	56271880	15600	15600	15600	15600	0
469	20240711	132200	56271880	15600	15600	15600	15600	5
470	20240711	132100	56193880	15600	15600	15600	15600	0
471	20240711	132000	56193880	15600	15600	15600	15600	0
472	20240711	131900	56193880	15600	15600	15600	15600	0
473	20240711	131800	56193880	15600	15600	15600	15600	0
474	20240711	131700	56193880	15600	15600	15600	15600	0
475	20240711	131600	56193880	15600	15600	15600	15600	0
476	20240711	131500	56193880	15600	15600	15600	15600	9
477	20240711	131400	56053480	15600	15600	15600	15600	10
478	20240711	131300	55897480	15600	15600	15600	15600	0
479	20240711	131200	55897480	15600	15600	15600	15600	0
480	20240711	131100	55897480	15600	15600	15600	15600	3
481	20240711	131000	55850680	15600	15600	15600	15600	14
482	20240711	130900	55632280	15600	15600	15600	15600	0
483	20240711	130800	55632280	15600	15600	15600	15600	0
484	20240711	130700	55632280	15600	15600	15600	15600	0
485	20240711	130600	55632280	15600	15600	15600	15600	83
486	20240711	130500	54337480	15600	15600	15600	15600	0
487	20240711	130400	54337480	15600	15600	15600	15600	0
488	20240711	130300	54337480	15600	15600	15600	15600	0
489	20240711	130200	54337480	15600	15600	15600	15600	0
490	20240711	130100	54337480	15600	15600	15600	15600	0
491	20240711	130000	54337480	15600	15600	15600	15600	0
492	20240711	125900	54337480	15600	15600	15600	15600	0
493	20240711	125800	54337480	15600	15590	15600	15590	64
494	20240711	125700	53339710	15590	15590	15590	15590	108
495	20240711	125600	51655990	15590	15590	15590	15590	227
496	20240711	125500	48117060	15590	15590	15590	15590	220
497	20240711	125400	44687260	15600	15610	15610	15600	306
498	20240711	125300	39910900	15610	15610	15610	15610	20
499	20240711	125200	39598700	15610	15610	15610	15610	0
500	20240711	125100	39598700	15610	15610	15610	15610	1
501	20240711	125000	39583090	15630	15630	15630	15630	0
502	20240711	124900	39583090	15630	15630	15630	15630	0
503	20240711	124800	39583090	15630	15630	15630	15630	0
504	20240711	124700	39583090	15630	15630	15630	15630	0
505	20240711	124600	39583090	15630	15630	15630	15630	0
506	20240711	124500	39583090	15630	15630	15630	15630	0
507	20240711	124400	39583090	15630	15630	15630	15630	0
508	20240711	124300	39583090	15630	15630	15630	15630	0
509	20240711	124200	39583090	15630	15630	15630	15630	0
510	20240711	124100	39583090	15630	15630	15630	15630	0
511	20240711	124000	39583090	15630	15630	15630	15630	0
512	20240711	123900	39583090	15630	15630	15630	15630	0
513	20240711	123800	39583090	15630	15630	15630	15630	0
514	20240711	123700	39583090	15630	15630	15630	15630	0
515	20240711	123600	39583090	15630	15630	15630	15630	0
516	20240711	123500	39583090	15630	15630	15630	15630	0
517	20240711	123400	39583090	15630	15630	15630	15630	0
518	20240711	123300	39583090	15630	15630	15630	15630	0
519	20240711	123200	39583090	15630	15630	15630	15630	0
520	20240711	123100	39583090	15630	15630	15630	15630	0
521	20240711	123000	39583090	15630	15630	15630	15630	0
522	20240711	122900	39583090	15630	15630	15630	15630	0
523	20240711	122800	39583090	15630	15630	15630	15630	0
524	20240711	122700	39583090	15630	15630	15630	15630	0
525	20240711	122600	39583090	15630	15630	15630	15630	1
526	20240711	122500	39567460	15610	15610	15610	15610	0
527	20240711	122400	39567460	15610	15610	15610	15610	0
528	20240711	122300	39567460	15610	15610	15610	15610	0
529	20240711	122200	39567460	15610	15610	15610	15610	10
530	20240711	122100	39411360	15630	15630	15630	15630	0
531	20240711	122000	39411360	15630	15630	15630	15630	0
532	20240711	121900	39411360	15630	15630	15630	15630	160
533	20240711	121800	36910560	15630	15630	15630	15630	0
534	20240711	121700	36910560	15630	15630	15630	15630	0
535	20240711	121600	36910560	15630	15630	15630	15630	0
536	20240711	121500	36910560	15630	15630	15630	15630	0
537	20240711	121400	36910560	15630	15630	15630	15630	20
538	20240711	121300	36597960	15640	15640	15640	15640	0
539	20240711	121200	36597960	15640	15640	15640	15640	0
540	20240711	121100	36597960	15640	15640	15640	15640	0
541	20240711	121000	36597960	15640	15640	15640	15640	100
542	20240711	120900	35033960	15640	15640	15640	15640	0
543	20240711	120800	35033960	15640	15640	15640	15640	0
544	20240711	120700	35033960	15640	15640	15640	15640	0
545	20240711	120600	35033960	15640	15640	15640	15640	0
546	20240711	120500	35033960	15640	15640	15640	15640	1
547	20240711	120400	35018320	15640	15640	15640	15640	0
548	20240711	120300	35018320	15640	15640	15640	15640	0
549	20240711	120200	35018320	15640	15640	15640	15640	130
550	20240711	120100	32985120	15640	15640	15640	15640	0
551	20240711	120000	32985120	15640	15640	15640	15640	0
552	20240711	115900	32985120	15640	15640	15640	15640	0
553	20240711	115800	32985120	15640	15640	15640	15640	0
554	20240711	115700	32985120	15640	15640	15640	15640	0
555	20240711	115600	32985120	15640	15640	15640	15640	6
556	20240711	115500	32891280	15620	15620	15620	15620	0
557	20240711	115400	32891280	15620	15620	15620	15620	0
558	20240711	115300	32891280	15620	15620	15620	15620	50
559	20240711	115200	32110280	15630	15630	15630	15630	0
560	20240711	115100	32110280	15630	15630	15630	15630	0
561	20240711	115000	32110280	15630	15630	15630	15630	0
562	20240711	114900	32110280	15630	15630	15630	15630	0
563	20240711	114800	32110280	15630	15630	15630	15630	0
564	20240711	114700	32110280	15630	15630	15630	15630	0
565	20240711	114600	32110280	15630	15630	15630	15630	0
566	20240711	114500	32110280	15630	15630	15630	15630	0
567	20240711	114400	32110280	15630	15630	15630	15630	0
568	20240711	114300	32110280	15630	15630	15630	15630	0
569	20240711	114200	32110280	15630	15630	15630	15630	10
570	20240711	114100	31953980	15630	15630	15630	15630	0
571	20240711	114000	31953980	15630	15630	15630	15630	0
572	20240711	113900	31953980	15630	15630	15630	15630	1
573	20240711	113800	31938350	15570	15570	15570	15570	0
574	20240711	113700	31938350	15570	15570	15570	15570	0
575	20240711	113600	31938350	15570	15570	15570	15570	0
576	20240711	113500	31938350	15570	15570	15570	15570	191
577	20240711	113400	28964480	15570	15570	15570	15570	0
578	20240711	113300	28964480	15570	15570	15570	15570	0
579	20240711	113200	28964480	15570	15570	15570	15570	0
580	20240711	113100	28964480	15570	15570	15570	15570	0
581	20240711	113000	28964480	15570	15570	15570	15570	0
582	20240711	112900	28964480	15570	15570	15570	15570	0
583	20240711	112800	28964480	15570	15570	15570	15570	0
584	20240711	112700	28964480	15570	15570	15570	15570	0
585	20240711	112600	28964480	15570	15570	15570	15570	0
586	20240711	112500	28964480	15570	15570	15570	15570	0
587	20240711	112400	28964480	15570	15570	15570	15570	0
588	20240711	112300	28964480	15570	15570	15570	15570	23
589	20240711	112200	28606370	15570	15570	15570	15570	0
590	20240711	112100	28606370	15570	15570	15570	15570	6
591	20240711	112000	28512950	15640	15640	15640	15640	3
592	20240711	111900	28466030	15640	15640	15640	15640	0
593	20240711	111800	28466030	15640	15640	15640	15640	0
594	20240711	111700	28466030	15640	15640	15640	15640	0
595	20240711	111600	28466030	15640	15640	15640	15640	0
596	20240711	111500	28466030	15640	15640	15640	15640	0
597	20240711	111400	28466030	15640	15640	15640	15640	0
598	20240711	111300	28466030	15640	15640	15640	15640	0
599	20240711	111200	28466030	15640	15640	15640	15640	0
600	20240711	111100	28466030	15640	15640	15640	15640	0
601	20240711	111000	28466030	15640	15640	15640	15640	0
602	20240711	110900	28466030	15640	15640	15640	15640	0
603	20240711	110800	28466030	15640	15640	15640	15640	0
604	20240711	110700	28466030	15640	15640	15640	15640	0
605	20240711	110600	28466030	15640	15640	15640	15640	0
606	20240711	110500	28466030	15640	15640	15640	15640	0
607	20240711	110400	28466030	15640	15640	15640	15640	0
608	20240711	110300	28466030	15640	15640	15640	15640	13
609	20240711	110200	28262710	15640	15640	15640	15640	0
610	20240711	110100	28262710	15640	15640	15640	15640	0
611	20240711	110000	28262710	15640	15640	15640	15640	63
612	20240711	105900	27277390	15640	15640	15640	15640	1
613	20240711	105800	27261750	15560	15560	15560	15560	0
614	20240711	105700	27261750	15560	15560	15560	15560	0
615	20240711	105600	27261750	15560	15560	15560	15560	0
616	20240711	105500	27261750	15560	15600	15600	15560	80
617	20240711	105400	26016120	15590	15590	15590	15590	0
618	20240711	105300	26016120	15590	15590	15590	15590	0
619	20240711	105200	26016120	15590	15590	15590	15590	0
620	20240711	105100	26016120	15590	15590	15590	15590	0
621	20240711	105000	26016120	15590	15590	15590	15590	1
622	20240711	104900	26000530	15660	15660	15660	15660	0
623	20240711	104800	26000530	15660	15660	15660	15660	0
624	20240711	104700	26000530	15660	15660	15660	15660	0
625	20240711	104600	26000530	15660	15660	15660	15660	0
626	20240711	104500	26000530	15660	15660	15660	15660	2
627	20240711	104400	25969210	15550	15550	15550	15550	0
628	20240711	104300	25969210	15550	15550	15550	15550	0
629	20240711	104200	25969210	15550	15550	15550	15550	0
630	20240711	104100	25969210	15550	15550	15550	15550	0
631	20240711	104000	25969210	15550	15550	15550	15550	0
632	20240711	103900	25969210	15550	15590	15590	15550	50
633	20240711	103800	25191550	15550	15550	15550	15550	0
634	20240711	103700	25191550	15550	15550	15550	15550	0
635	20240711	103600	25191550	15550	15590	15590	15550	490
636	20240711	103500	17569010	15650	15650	15650	15650	3
637	20240711	103400	17522060	15650	15650	15650	15650	0
638	20240711	103300	17522060	15650	15650	15650	15650	0
639	20240711	103200	17522060	15650	15650	15650	15650	0
640	20240711	103100	17522060	15650	15650	15650	15650	1
641	20240711	103000	17506410	15600	15600	15600	15600	0
642	20240711	102900	17506410	15600	15600	15600	15600	0
643	20240711	102800	17506410	15600	15600	15600	15600	110
644	20240711	102700	15790410	15660	15660	15660	15660	1
645	20240711	102600	15774750	15600	15600	15600	15600	0
646	20240711	102500	15774750	15600	15600	15600	15600	0
647	20240711	102400	15774750	15600	15600	15600	15600	0
648	20240711	102300	15774750	15600	15600	15600	15600	0
649	20240711	102200	15774750	15600	15600	15600	15600	0
650	20240711	102100	15774750	15600	15650	15650	15600	570
651	20240711	102000	6880600	15680	15680	15680	15680	0
652	20240711	101900	6880600	15680	15680	15680	15680	0
653	20240711	101800	6880600	15680	15680	15680	15680	0
654	20240711	101700	6880600	15680	15680	15680	15680	0
655	20240711	101600	6880600	15680	15680	15680	15680	0
656	20240711	101500	6880600	15680	15680	15680	15680	0
657	20240711	101400	6880600	15680	15680	15680	15680	0
658	20240711	101300	6880600	15680	15680	15680	15680	0
659	20240711	101200	6880600	15680	15680	15680	15680	0
660	20240711	101100	6880600	15680	15680	15680	15680	0
661	20240711	101000	6880600	15680	15680	15680	15680	0
662	20240711	100900	6880600	15680	15680	15680	15680	0
663	20240711	100800	6880600	15680	15680	15680	15680	0
664	20240711	100700	6880600	15680	15680	15680	15680	0
665	20240711	100600	6880600	15680	15680	15680	15680	0
666	20240711	100500	6880600	15680	15680	15680	15680	0
667	20240711	100400	6880600	15680	15680	15680	15680	0
668	20240711	100300	6880600	15680	15680	15680	15680	0
669	20240711	100200	6880600	15680	15680	15680	15680	0
670	20240711	100100	6880600	15680	15680	15680	15680	0
671	20240711	100000	6880600	15680	15680	15680	15680	0
672	20240711	095900	6880600	15680	15680	15680	15680	0
673	20240711	095800	6880600	15680	15680	15680	15680	0
674	20240711	095700	6880600	15680	15680	15680	15680	0
675	20240711	095600	6880600	15680	15680	15680	15680	0
676	20240711	095500	6880600	15680	15680	15680	15680	0
677	20240711	095400	6880600	15680	15680	15680	15680	0
678	20240711	095300	6880600	15680	15680	15680	15680	1
679	20240711	095200	6864920	15680	15680	15680	15680	0
680	20240711	095100	6864920	15680	15680	15680	15680	0
681	20240711	095000	6864920	15680	15680	15680	15680	0
682	20240711	094900	6864920	15680	15680	15680	15680	0
683	20240711	094800	6864920	15680	15680	15680	15680	0
684	20240711	094700	6864920	15680	15680	15680	15680	0
685	20240711	094600	6864920	15680	15680	15680	15680	0
686	20240711	094500	6864920	15680	15680	15680	15680	0
687	20240711	094400	6864920	15680	15680	15680	15680	1
688	20240711	094300	6849240	15650	15650	15650	15650	0
689	20240711	094200	6849240	15650	15650	15650	15650	0
690	20240711	094100	6849240	15650	15650	15650	15650	0
691	20240711	094000	6849240	15650	15650	15650	15650	0
692	20240711	093900	6849240	15650	15650	15650	15650	0
693	20240711	093800	6849240	15650	15650	15650	15650	0
694	20240711	093700	6849240	15650	15650	15650	15650	0
695	20240711	093600	6849240	15650	15650	15650	15650	0
696	20240711	093500	6849240	15650	15650	15650	15650	0
697	20240711	093400	6849240	15650	15650	15650	15650	0
698	20240711	093300	6849240	15650	15650	15650	15650	0
699	20240711	093200	6849240	15650	15650	15650	15650	0
700	20240711	093100	6849240	15650	15650	15650	15630	10
701	20240711	093000	6692820	15680	15680	15680	15680	1
702	20240711	092900	6677140	15690	15690	15690	15690	0
703	20240711	092800	6677140	15690	15690	15690	15690	63
704	20240711	092700	5688670	15690	15690	15690	15690	0
705	20240711	092600	5688670	15690	15690	15690	15690	0
706	20240711	092500	5688670	15690	15690	15690	15690	0
707	20240711	092400	5688670	15690	15700	15700	15690	18
708	20240711	092300	5406080	15700	15700	15700	15700	4
709	20240711	092200	5343280	15720	15720	15720	15720	0
710	20240711	092100	5343280	15720	15720	15720	15720	2
711	20240711	092000	5311840	15720	15720	15720	15720	26
712	20240711	091900	4903120	15720	15720	15720	15720	1
713	20240711	091800	4887400	15700	15700	15700	15700	0
714	20240711	091700	4887400	15700	15700	15700	15700	53
715	20240711	091600	4055300	15700	15700	15700	15700	0
716	20240711	091500	4055300	15700	15700	15700	15700	0
717	20240711	091400	4055300	15700	15700	15700	15700	31
718	20240711	091300	3568600	15710	15710	15710	15710	0
719	20240711	091200	3568600	15710	15710	15710	15710	0
720	20240711	091100	3568600	15710	15710	15710	15710	0
721	20240711	091000	3568600	15710	15710	15710	15710	74
722	20240711	090900	2406060	15710	15710	15710	15710	6
723	20240711	090800	2311800	15710	15710	15710	15710	0
724	20240711	090700	2311800	15710	15720	15720	15710	25
725	20240711	090600	1919000	15720	15720	15720	15720	0
726	20240711	090500	1919000	15720	15720	15720	15720	1
727	20240711	090400	1903280	15680	15680	15680	15680	1
728	20240711	090300	1887600	15610	15610	15610	15610	0
729	20240711	090200	1887600	15610	15610	15610	15610	0
730	20240711	090100	1887600	15610	15610	15610	15610	30
731	20240711	090000	1419300	15770	15770	15770	15770	90