KissMeData/150900/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	203400	63526410	5670	5670	5670	5670	605
3	20240711	203300	63526410	5670	5670	5670	5670	0
4	20240711	203200	63526410	5670	5670	5670	5670	0
5	20240711	203100	63526410	5670	5670	5670	5670	0
6	20240711	203000	63526410	5670	5670	5670	5670	0
7	20240711	202900	63526410	5670	5670	5670	5670	0
8	20240711	202800	63526410	5670	5670	5670	5670	0
9	20240711	202700	63526410	5670	5670	5670	5670	0
10	20240711	202600	63526410	5670	5670	5670	5670	0
11	20240711	202500	63526410	5670	5670	5670	5670	0
12	20240711	202400	63526410	5670	5670	5670	5670	0
13	20240711	202300	63526410	5670	5670	5670	5670	0
14	20240711	202200	63526410	5670	5670	5670	5670	0
15	20240711	202100	63526410	5670	5670	5670	5670	0
16	20240711	202000	63526410	5670	5670	5670	5670	0
17	20240711	201900	63526410	5670	5670	5670	5670	0
18	20240711	201800	63526410	5670	5670	5670	5670	0
19	20240711	201700	63526410	5670	5670	5670	5670	0
20	20240711	201600	63526410	5670	5670	5670	5670	0
21	20240711	201500	63526410	5670	5670	5670	5670	0
22	20240711	201400	63526410	5670	5670	5670	5670	0
23	20240711	201300	63526410	5670	5670	5670	5670	0
24	20240711	201200	63526410	5670	5670	5670	5670	0
25	20240711	201100	63526410	5670	5670	5670	5670	0
26	20240711	201000	63526410	5670	5670	5670	5670	0
27	20240711	200900	63526410	5670	5670	5670	5670	0
28	20240711	200800	63526410	5670	5670	5670	5670	0
29	20240711	200700	63526410	5670	5670	5670	5670	0
30	20240711	200600	63526410	5670	5670	5670	5670	0
31	20240711	200500	63526410	5670	5670	5670	5670	0
32	20240711	200400	63526410	5670	5670	5670	5670	605
33	20240711	200300	63526410	5670	5670	5670	5670	0
34	20240711	200200	63526410	5670	5670	5670	5670	0
35	20240711	200100	63526410	5670	5670	5670	5670	0
36	20240711	200000	63526410	5670	5670	5670	5670	0
37	20240711	195900	63526410	5670	5670	5670	5670	0
38	20240711	195800	63526410	5670	5670	5670	5670	0
39	20240711	195700	63526410	5670	5670	5670	5670	0
40	20240711	195600	63526410	5670	5670	5670	5670	0
41	20240711	195500	63526410	5670	5670	5670	5670	0
42	20240711	195400	63526410	5670	5670	5670	5670	0
43	20240711	195300	63526410	5670	5670	5670	5670	0
44	20240711	195200	63526410	5670	5670	5670	5670	0
45	20240711	195100	63526410	5670	5670	5670	5670	0
46	20240711	195000	63526410	5670	5670	5670	5670	0
47	20240711	194900	63526410	5670	5670	5670	5670	0
48	20240711	194800	63526410	5670	5670	5670	5670	0
49	20240711	194700	63526410	5670	5670	5670	5670	0
50	20240711	194600	63526410	5670	5670	5670	5670	0
51	20240711	194500	63526410	5670	5670	5670	5670	0
52	20240711	194400	63526410	5670	5670	5670	5670	0
53	20240711	194300	63526410	5670	5670	5670	5670	0
54	20240711	194200	63526410	5670	5670	5670	5670	0
55	20240711	194100	63526410	5670	5670	5670	5670	0
56	20240711	194000	63526410	5670	5670	5670	5670	0
57	20240711	193900	63526410	5670	5670	5670	5670	0
58	20240711	193800	63526410	5670	5670	5670	5670	0
59	20240711	193700	63526410	5670	5670	5670	5670	0
60	20240711	193600	63526410	5670	5670	5670	5670	0
61	20240711	193500	63526410	5670	5670	5670	5670	0
62	20240711	193400	63526410	5670	5670	5670	5670	605
63	20240711	193300	63526410	5670	5670	5670	5670	0
64	20240711	193200	63526410	5670	5670	5670	5670	0
65	20240711	193100	63526410	5670	5670	5670	5670	0
66	20240711	193000	63526410	5670	5670	5670	5670	0
67	20240711	192900	63526410	5670	5670	5670	5670	0
68	20240711	192800	63526410	5670	5670	5670	5670	0
69	20240711	192700	63526410	5670	5670	5670	5670	0
70	20240711	192600	63526410	5670	5670	5670	5670	0
71	20240711	192500	63526410	5670	5670	5670	5670	0
72	20240711	192400	63526410	5670	5670	5670	5670	0
73	20240711	192300	63526410	5670	5670	5670	5670	0
74	20240711	192200	63526410	5670	5670	5670	5670	0
75	20240711	192100	63526410	5670	5670	5670	5670	0
76	20240711	192000	63526410	5670	5670	5670	5670	0
77	20240711	191900	63526410	5670	5670	5670	5670	0
78	20240711	191800	63526410	5670	5670	5670	5670	0
79	20240711	191700	63526410	5670	5670	5670	5670	0
80	20240711	191600	63526410	5670	5670	5670	5670	0
81	20240711	191500	63526410	5670	5670	5670	5670	0
82	20240711	191400	63526410	5670	5670	5670	5670	0
83	20240711	191300	63526410	5670	5670	5670	5670	0
84	20240711	191200	63526410	5670	5670	5670	5670	0
85	20240711	191100	63526410	5670	5670	5670	5670	0
86	20240711	191000	63526410	5670	5670	5670	5670	0
87	20240711	190900	63526410	5670	5670	5670	5670	0
88	20240711	190800	63526410	5670	5670	5670	5670	0
89	20240711	190700	63526410	5670	5670	5670	5670	0
90	20240711	190600	63526410	5670	5670	5670	5670	0
91	20240711	190500	63526410	5670	5670	5670	5670	0
92	20240711	190400	63526410	5670	5670	5670	5670	605
93	20240711	190300	63526410	5670	5670	5670	5670	0
94	20240711	190200	63526410	5670	5670	5670	5670	0
95	20240711	190100	63526410	5670	5670	5670	5670	0
96	20240711	190000	63526410	5670	5670	5670	5670	0
97	20240711	185900	63526410	5670	5670	5670	5670	0
98	20240711	185800	63526410	5670	5670	5670	5670	0
99	20240711	185700	63526410	5670	5670	5670	5670	0
100	20240711	185600	63526410	5670	5670	5670	5670	0
101	20240711	185500	63526410	5670	5670	5670	5670	0
102	20240711	185400	63526410	5670	5670	5670	5670	0
103	20240711	185300	63526410	5670	5670	5670	5670	0
104	20240711	185200	63526410	5670	5670	5670	5670	0
105	20240711	185100	63526410	5670	5670	5670	5670	0
106	20240711	185000	63526410	5670	5670	5670	5670	0
107	20240711	184900	63526410	5670	5670	5670	5670	0
108	20240711	184800	63526410	5670	5670	5670	5670	0
109	20240711	184700	63526410	5670	5670	5670	5670	0
110	20240711	184600	63526410	5670	5670	5670	5670	0
111	20240711	184500	63526410	5670	5670	5670	5670	0
112	20240711	184400	63526410	5670	5670	5670	5670	0
113	20240711	184300	63526410	5670	5670	5670	5670	0
114	20240711	184200	63526410	5670	5670	5670	5670	0
115	20240711	184100	63526410	5670	5670	5670	5670	0
116	20240711	184000	63526410	5670	5670	5670	5670	0
117	20240711	183900	63526410	5670	5670	5670	5670	0
118	20240711	183800	63526410	5670	5670	5670	5670	0
119	20240711	183700	63526410	5670	5670	5670	5670	0
120	20240711	183600	63526410	5670	5670	5670	5670	0
121	20240711	183500	63526410	5670	5670	5670	5670	0
122	20240711	183400	63526410	5670	5670	5670	5670	605
123	20240711	183300	63526410	5670	5670	5670	5670	0
124	20240711	183200	63526410	5670	5670	5670	5670	0
125	20240711	183100	63526410	5670	5670	5670	5670	0
126	20240711	183000	63526410	5670	5670	5670	5670	0
127	20240711	182900	63526410	5670	5670	5670	5670	0
128	20240711	182800	63526410	5670	5670	5670	5670	0
129	20240711	182700	63526410	5670	5670	5670	5670	0
130	20240711	182600	63526410	5670	5670	5670	5670	0
131	20240711	182500	63526410	5670	5670	5670	5670	0
132	20240711	182400	63526410	5670	5670	5670	5670	0
133	20240711	182300	63526410	5670	5670	5670	5670	0
134	20240711	182200	63526410	5670	5670	5670	5670	0
135	20240711	182100	63526410	5670	5670	5670	5670	0
136	20240711	182000	63526410	5670	5670	5670	5670	0
137	20240711	181900	63526410	5670	5670	5670	5670	0
138	20240711	181800	63526410	5670	5670	5670	5670	0
139	20240711	181700	63526410	5670	5670	5670	5670	0
140	20240711	181600	63526410	5670	5670	5670	5670	0
141	20240711	181500	63526410	5670	5670	5670	5670	0
142	20240711	181400	63526410	5670	5670	5670	5670	0
143	20240711	181300	63526410	5670	5670	5670	5670	0
144	20240711	181200	63526410	5670	5670	5670	5670	0
145	20240711	181100	63526410	5670	5670	5670	5670	0
146	20240711	181000	63526410	5670	5670	5670	5670	0
147	20240711	180900	63526410	5670	5670	5670	5670	0
148	20240711	180800	63526410	5670	5670	5670	5670	0
149	20240711	180700	63526410	5670	5670	5670	5670	0
150	20240711	180600	63526410	5670	5670	5670	5670	0
151	20240711	180500	63526410	5670	5670	5670	5670	0
152	20240711	180400	63526410	5670	5670	5670	5670	605
153	20240711	180300	63526410	5670	5670	5670	5670	0
154	20240711	180200	63526410	5670	5670	5670	5670	0
155	20240711	180100	63526410	5670	5670	5670	5670	0
156	20240711	180000	63526410	5670	5670	5670	5670	0
157	20240711	175900	63526410	5670	5670	5670	5670	0
158	20240711	175800	63526410	5670	5670	5670	5670	0
159	20240711	175700	63526410	5670	5670	5670	5670	0
160	20240711	175600	63526410	5670	5670	5670	5670	0
161	20240711	175500	63526410	5670	5670	5670	5670	0
162	20240711	175400	63526410	5670	5670	5670	5670	0
163	20240711	175300	63526410	5670	5670	5670	5670	0
164	20240711	175200	63526410	5670	5670	5670	5670	0
165	20240711	175100	63526410	5670	5670	5670	5670	0
166	20240711	175000	63526410	5670	5670	5670	5670	0
167	20240711	174900	63526410	5670	5670	5670	5670	0
168	20240711	174800	63526410	5670	5670	5670	5670	0
169	20240711	174700	63526410	5670	5670	5670	5670	0
170	20240711	174600	63526410	5670	5670	5670	5670	0
171	20240711	174500	63526410	5670	5670	5670	5670	0
172	20240711	174400	63526410	5670	5670	5670	5670	0
173	20240711	174300	63526410	5670	5670	5670	5670	0
174	20240711	174200	63526410	5670	5670	5670	5670	0
175	20240711	174100	63526410	5670	5670	5670	5670	0
176	20240711	174000	63526410	5670	5670	5670	5670	0
177	20240711	173900	63526410	5670	5670	5670	5670	0
178	20240711	173800	63526410	5670	5670	5670	5670	0
179	20240711	173700	63526410	5670	5670	5670	5670	0
180	20240711	173600	63526410	5670	5670	5670	5670	0
181	20240711	173500	63526410	5670	5670	5670	5670	0
182	20240711	173400	63526410	5670	5670	5670	5670	605
183	20240711	173300	63526410	5670	5670	5670	5670	0
184	20240711	173200	63526410	5670	5670	5670	5670	0
185	20240711	173100	63526410	5670	5670	5670	5670	0
186	20240711	173000	63526410	5670	5670	5670	5670	0
187	20240711	172900	63526410	5670	5670	5670	5670	0
188	20240711	172800	63526410	5670	5670	5670	5670	0
189	20240711	172700	63526410	5670	5670	5670	5670	0
190	20240711	172600	63526410	5670	5670	5670	5670	0
191	20240711	172500	63526410	5670	5670	5670	5670	0
192	20240711	172400	63526410	5670	5670	5670	5670	0
193	20240711	172300	63526410	5670	5670	5670	5670	0
194	20240711	172200	63526410	5670	5670	5670	5670	0
195	20240711	172100	63526410	5670	5670	5670	5670	0
196	20240711	172000	63526410	5670	5670	5670	5670	0
197	20240711	171900	63526410	5670	5670	5670	5670	0
198	20240711	171800	63526410	5670	5670	5670	5670	0
199	20240711	171700	63526410	5670	5670	5670	5670	0
200	20240711	171600	63526410	5670	5670	5670	5670	0
201	20240711	171500	63526410	5670	5670	5670	5670	0
202	20240711	171400	63526410	5670	5670	5670	5670	0
203	20240711	171300	63526410	5670	5670	5670	5670	0
204	20240711	171200	63526410	5670	5670	5670	5670	0
205	20240711	171100	63526410	5670	5670	5670	5670	0
206	20240711	171000	63526410	5670	5670	5670	5670	0
207	20240711	170900	63526410	5670	5670	5670	5670	0
208	20240711	170800	63526410	5670	5670	5670	5670	0
209	20240711	170700	63526410	5670	5670	5670	5670	0
210	20240711	170600	63526410	5670	5670	5670	5670	0
211	20240711	170500	63526410	5670	5670	5670	5670	0
212	20240711	170400	63526410	5670	5670	5670	5670	605
213	20240711	170300	63526410	5670	5670	5670	5670	0
214	20240711	170200	63526410	5670	5670	5670	5670	0
215	20240711	170100	63526410	5670	5670	5670	5670	0
216	20240711	170000	63526410	5670	5670	5670	5670	0
217	20240711	165900	63526410	5670	5670	5670	5670	0
218	20240711	165800	63526410	5670	5670	5670	5670	0
219	20240711	165700	63526410	5670	5670	5670	5670	0
220	20240711	165600	63526410	5670	5670	5670	5670	0
221	20240711	165500	63526410	5670	5670	5670	5670	0
222	20240711	165400	63526410	5670	5670	5670	5670	0
223	20240711	165300	63526410	5670	5670	5670	5670	0
224	20240711	165200	63526410	5670	5670	5670	5670	0
225	20240711	165100	63526410	5670	5670	5670	5670	0
226	20240711	165000	63526410	5670	5670	5670	5670	0
227	20240711	164900	63526410	5670	5670	5670	5670	0
228	20240711	164800	63526410	5670	5670	5670	5670	0
229	20240711	164700	63526410	5670	5670	5670	5670	0
230	20240711	164600	63526410	5670	5670	5670	5670	0
231	20240711	164500	63526410	5670	5670	5670	5670	0
232	20240711	164400	63526410	5670	5670	5670	5670	0
233	20240711	164300	63526410	5670	5670	5670	5670	0
234	20240711	164200	63526410	5670	5670	5670	5670	0
235	20240711	164100	63526410	5670	5670	5670	5670	0
236	20240711	164000	63526410	5670	5670	5670	5670	0
237	20240711	163900	63526410	5670	5670	5670	5670	0
238	20240711	163800	63526410	5670	5670	5670	5670	0
239	20240711	163700	63526410	5670	5670	5670	5670	0
240	20240711	163600	63526410	5670	5670	5670	5670	0
241	20240711	163500	63526410	5670	5670	5670	5670	0
242	20240711	163400	63526410	5670	5670	5670	5670	605
243	20240711	163300	63526410	5670	5670	5670	5670	0
244	20240711	163200	63526410	5670	5670	5670	5670	0
245	20240711	163100	63526410	5670	5670	5670	5670	0
246	20240711	163000	63526410	5670	5670	5670	5670	0
247	20240711	162900	63526410	5670	5670	5670	5670	0
248	20240711	162800	63526410	5670	5670	5670	5670	0
249	20240711	162700	63526410	5670	5670	5670	5670	0
250	20240711	162600	63526410	5670	5670	5670	5670	0
251	20240711	162500	63526410	5670	5670	5670	5670	0
252	20240711	162400	63526410	5670	5670	5670	5670	0
253	20240711	162300	63526410	5670	5670	5670	5670	0
254	20240711	162200	63526410	5670	5670	5670	5670	0
255	20240711	162100	63526410	5670	5670	5670	5670	0
256	20240711	162000	63526410	5670	5670	5670	5670	0
257	20240711	161900	63526410	5670	5670	5670	5670	0
258	20240711	161800	63526410	5670	5670	5670	5670	0
259	20240711	161700	63526410	5670	5670	5670	5670	0
260	20240711	161600	63526410	5670	5670	5670	5670	0
261	20240711	161500	63526410	5670	5670	5670	5670	0
262	20240711	161400	63526410	5670	5670	5670	5670	0
263	20240711	161300	63526410	5670	5670	5670	5670	0
264	20240711	161200	63526410	5670	5670	5670	5670	0
265	20240711	161100	63526410	5670	5670	5670	5670	0
266	20240711	161000	63526410	5670	5670	5670	5670	0
267	20240711	160900	63526410	5670	5670	5670	5670	0
268	20240711	160800	63526410	5670	5670	5670	5670	0
269	20240711	160700	63526410	5670	5670	5670	5670	0
270	20240711	160600	63526410	5670	5670	5670	5670	0
271	20240711	160500	63526410	5670	5670	5670	5670	0
272	20240711	160400	63526410	5670	5670	5670	5670	605
273	20240711	160300	63526410	5670	5670	5670	5670	0
274	20240711	160200	63526410	5670	5670	5670	5670	0
275	20240711	160100	63526410	5670	5670	5670	5670	0
276	20240711	160000	63526410	5670	5670	5670	5670	0
277	20240711	155900	63526410	5670	5670	5670	5670	0
278	20240711	155800	63526410	5670	5670	5670	5670	0
279	20240711	155700	63526410	5670	5670	5670	5670	0
280	20240711	155600	63526410	5670	5670	5670	5670	0
281	20240711	155500	63526410	5670	5670	5670	5670	0
282	20240711	155400	63526410	5670	5670	5670	5670	0
283	20240711	155300	63526410	5670	5670	5670	5670	0
284	20240711	155200	63526410	5670	5670	5670	5670	0
285	20240711	155100	63526410	5670	5670	5670	5670	0
286	20240711	155000	63526410	5670	5670	5670	5670	0
287	20240711	154900	63526410	5670	5670	5670	5670	0
288	20240711	154800	63526410	5670	5670	5670	5670	0
289	20240711	154700	63526410	5670	5670	5670	5670	0
290	20240711	154600	63526410	5670	5670	5670	5670	0
291	20240711	154500	63526410	5670	5670	5670	5670	0
292	20240711	154400	63526410	5670	5670	5670	5670	0
293	20240711	154300	63526410	5670	5670	5670	5670	0
294	20240711	154200	63526410	5670	5670	5670	5670	0
295	20240711	154100	63526410	5670	5670	5670	5670	0
296	20240711	154000	63526410	5670	5670	5670	5670	0
297	20240711	153900	63526410	5670	5670	5670	5670	0
298	20240711	153800	63526410	5670	5670	5670	5670	0
299	20240711	153700	63526410	5670	5670	5670	5670	0
300	20240711	153600	63526410	5670	5670	5670	5670	0
301	20240711	153500	63526410	5670	5670	5670	5670	0
302	20240711	153400	63526410	5670	5670	5670	5670	605
303	20240711	153300	63526410	5670	5670	5670	5670	0
304	20240711	153200	63526410	5670	5670	5670	5670	0
305	20240711	153100	63526410	5670	5670	5670	5670	0
306	20240711	153000	63526410	5670	5670	5670	5670	605
307	20240711	152900	60096060	5670	5670	5670	5670	0
308	20240711	152800	60096060	5670	5670	5670	5670	0
309	20240711	152700	60096060	5670	5670	5670	5670	0
310	20240711	152600	60096060	5670	5670	5670	5670	0
311	20240711	152500	60096060	5670	5670	5670	5670	0
312	20240711	152400	60096060	5670	5670	5670	5670	0
313	20240711	152300	60096060	5670	5670	5670	5670	0
314	20240711	152200	60096060	5670	5670	5670	5670	0
315	20240711	152100	60096060	5670	5670	5670	5670	0
316	20240711	152000	60096060	5670	5670	5670	5670	0
317	20240711	151900	60096060	5670	5670	5670	5670	0
318	20240711	151800	60096060	5670	5670	5670	5670	0
319	20240711	151700	60096060	5670	5670	5670	5670	0
320	20240711	151600	60096060	5670	5650	5670	5640	341
321	20240711	151500	58169720	5650	5650	5650	5650	0
322	20240711	151400	58169720	5650	5650	5650	5650	0
323	20240711	151300	58169720	5650	5650	5650	5650	0
324	20240711	151200	58169720	5650	5640	5650	5640	101
325	20240711	151100	57600070	5650	5650	5650	5650	0
326	20240711	151000	57600070	5650	5650	5650	5650	0
327	20240711	150900	57600070	5650	5640	5650	5640	39
328	20240711	150800	57380100	5650	5650	5650	5650	0
329	20240711	150700	57380100	5650	5650	5650	5650	29
330	20240711	150600	57216250	5650	5650	5650	5650	18
331	20240711	150500	57114550	5650	5650	5650	5650	0
332	20240711	150400	57114550	5650	5650	5650	5650	0
333	20240711	150300	57114550	5650	5650	5650	5650	0
334	20240711	150200	57114550	5650	5650	5650	5650	25
335	20240711	150100	56973300	5660	5660	5660	5660	0
336	20240711	150000	56973300	5660	5660	5660	5660	0
337	20240711	145900	56973300	5660	5660	5660	5660	0
338	20240711	145800	56973300	5660	5660	5660	5660	0
339	20240711	145700	56973300	5660	5660	5660	5660	0
340	20240711	145600	56973300	5660	5660	5660	5660	0
341	20240711	145500	56973300	5660	5650	5660	5650	16
342	20240711	145400	56882810	5650	5650	5650	5650	0
343	20240711	145300	56882810	5650	5650	5650	5650	0
344	20240711	145200	56882810	5650	5650	5650	5650	4
345	20240711	145100	56860210	5650	5650	5650	5650	5
346	20240711	145000	56831960	5660	5660	5660	5660	0
347	20240711	144900	56831960	5660	5660	5660	5660	0
348	20240711	144800	56831960	5660	5660	5660	5660	0
349	20240711	144700	56831960	5660	5660	5660	5660	0
350	20240711	144600	56831960	5660	5640	5660	5640	37
351	20240711	144500	56623260	5660	5650	5660	5640	300
352	20240711	144400	54931190	5670	5670	5670	5670	0
353	20240711	144300	54931190	5670	5670	5670	5670	0
354	20240711	144200	54931190	5670	5670	5670	5670	0
355	20240711	144100	54931190	5670	5640	5670	5640	72
356	20240711	144000	54525080	5640	5660	5660	5640	555
357	20240711	143900	51389890	5670	5670	5670	5670	74
358	20240711	143800	50970310	5700	5700	5700	5700	0
359	20240711	143700	50970310	5700	5700	5700	5700	0
360	20240711	143600	50970310	5700	5700	5700	5700	0
361	20240711	143500	50970310	5700	5700	5700	5700	0
362	20240711	143400	50970310	5700	5700	5700	5700	0
363	20240711	143300	50970310	5700	5700	5700	5700	0
364	20240711	143200	50970310	5700	5700	5700	5700	0
365	20240711	143100	50970310	5700	5700	5700	5700	0
366	20240711	143000	50970310	5700	5700	5700	5700	0
367	20240711	142900	50970310	5700	5700	5700	5700	0
368	20240711	142800	50970310	5700	5700	5700	5700	1
369	20240711	142700	50964610	5670	5670	5670	5670	0
370	20240711	142600	50964610	5670	5670	5670	5670	0
371	20240711	142500	50964610	5670	5670	5670	5670	0
372	20240711	142400	50964610	5670	5670	5670	5670	20
373	20240711	142300	50851210	5700	5700	5700	5700	0
374	20240711	142200	50851210	5700	5700	5700	5700	0
375	20240711	142100	50851210	5700	5700	5700	5700	13
376	20240711	142000	50777110	5700	5700	5700	5700	0
377	20240711	141900	50777110	5700	5700	5700	5700	0
378	20240711	141800	50777110	5700	5700	5700	5700	0
379	20240711	141700	50777110	5700	5700	5700	5700	8
380	20240711	141600	50731510	5700	5700	5700	5700	1
381	20240711	141500	50725810	5690	5690	5690	5690	100
382	20240711	141400	50156810	5690	5670	5690	5670	40
383	20240711	141300	49929990	5690	5690	5690	5690	0
384	20240711	141200	49929990	5690	5690	5690	5690	0
385	20240711	141100	49929990	5690	5690	5690	5690	0
386	20240711	141000	49929990	5690	5690	5690	5690	0
387	20240711	140900	49929990	5690	5690	5690	5690	0
388	20240711	140800	49929990	5690	5690	5690	5690	0
389	20240711	140700	49929990	5690	5690	5690	5690	0
390	20240711	140600	49929990	5690	5690	5690	5690	0
391	20240711	140500	49929990	5690	5690	5690	5690	0
392	20240711	140400	49929990	5690	5690	5690	5690	20
393	20240711	140300	49816190	5700	5700	5700	5700	0
394	20240711	140200	49816190	5700	5700	5700	5700	0
395	20240711	140100	49816190	5700	5700	5700	5700	0
396	20240711	140000	49816190	5700	5700	5700	5700	0
397	20240711	135900	49816190	5700	5700	5700	5700	0
398	20240711	135800	49816190	5700	5700	5700	5700	0
399	20240711	135700	49816190	5700	5700	5700	5700	0
400	20240711	135600	49816190	5700	5700	5700	5700	0
401	20240711	135500	49816190	5700	5700	5700	5700	0
402	20240711	135400	49816190	5700	5700	5700	5700	0
403	20240711	135300	49816190	5700	5700	5700	5700	0
404	20240711	135200	49816190	5700	5700	5700	5700	0
405	20240711	135100	49816190	5700	5700	5700	5700	0
406	20240711	135000	49816190	5700	5700	5700	5700	0
407	20240711	134900	49816190	5700	5700	5700	5700	0
408	20240711	134800	49816190	5700	5700	5700	5700	0
409	20240711	134700	49816190	5700	5700	5700	5700	200
410	20240711	134600	48676190	5700	5700	5700	5700	0
411	20240711	134500	48676190	5700	5700	5700	5700	40
412	20240711	134400	48448190	5700	5700	5700	5700	0
413	20240711	134300	48448190	5700	5700	5700	5700	0
414	20240711	134200	48448190	5700	5700	5700	5700	0
415	20240711	134100	48448190	5700	5700	5700	5700	0
416	20240711	134000	48448190	5700	5680	5700	5680	459
417	20240711	133900	45832490	5680	5680	5680	5680	0
418	20240711	133800	45832490	5680	5680	5680	5680	0
419	20240711	133700	45832490	5680	5680	5680	5680	0
420	20240711	133600	45832490	5680	5680	5680	5680	1
421	20240711	133500	45826810	5670	5670	5670	5670	0
422	20240711	133400	45826810	5670	5670	5670	5670	0
423	20240711	133300	45826810	5670	5670	5670	5670	0
424	20240711	133200	45826810	5670	5670	5670	5670	0
425	20240711	133100	45826810	5670	5670	5670	5670	97
426	20240711	133000	45276820	5650	5650	5650	5650	0
427	20240711	132900	45276820	5650	5650	5650	5650	0
428	20240711	132800	45276820	5650	5650	5650	5650	0
429	20240711	132700	45276820	5650	5650	5650	5650	0
430	20240711	132600	45276820	5650	5650	5650	5650	0
431	20240711	132500	45276820	5650	5650	5650	5650	0
432	20240711	132400	45276820	5650	5650	5650	5650	0
433	20240711	132300	45276820	5650	5650	5650	5650	0
434	20240711	132200	45276820	5650	5650	5650	5650	0
435	20240711	132100	45276820	5650	5650	5650	5650	33
436	20240711	132000	45090370	5700	5700	5700	5700	0
437	20240711	131900	45090370	5700	5700	5700	5700	1
438	20240711	131800	45084670	5700	5700	5700	5700	0
439	20240711	131700	45084670	5700	5700	5700	5700	0
440	20240711	131600	45084670	5700	5700	5700	5700	0
441	20240711	131500	45084670	5700	5700	5700	5700	0
442	20240711	131400	45084670	5700	5700	5700	5700	20
443	20240711	131300	44970670	5700	5700	5700	5700	0
444	20240711	131200	44970670	5700	5700	5700	5700	0
445	20240711	131100	44970670	5700	5700	5700	5700	0
446	20240711	131000	44970670	5700	5700	5700	5700	0
447	20240711	130900	44970670	5700	5700	5700	5700	9
448	20240711	130800	44919370	5640	5640	5640	5640	0
449	20240711	130700	44919370	5640	5640	5640	5640	0
450	20240711	130600	44919370	5640	5640	5640	5640	0
451	20240711	130500	44919370	5640	5640	5640	5640	0
452	20240711	130400	44919370	5640	5640	5640	5640	0
453	20240711	130300	44919370	5640	5640	5640	5640	0
454	20240711	130200	44919370	5640	5640	5640	5640	0
455	20240711	130100	44919370	5640	5640	5640	5640	0
456	20240711	130000	44919370	5640	5640	5650	5640	64
457	20240711	125900	44558110	5680	5680	5680	5680	0
458	20240711	125800	44558110	5680	5680	5680	5680	10
459	20240711	125700	44501310	5680	5680	5680	5680	0
460	20240711	125600	44501310	5680	5680	5680	5680	0
461	20240711	125500	44501310	5680	5680	5680	5680	0
462	20240711	125400	44501310	5680	5680	5680	5680	0
463	20240711	125300	44501310	5680	5680	5680	5680	5
464	20240711	125200	44472910	5670	5670	5670	5670	0
465	20240711	125100	44472910	5670	5670	5670	5670	25
466	20240711	125000	44331160	5640	5640	5640	5640	20
467	20240711	124900	44218360	5680	5680	5680	5680	0
468	20240711	124800	44218360	5680	5680	5680	5680	20
469	20240711	124700	44104760	5700	5700	5700	5700	0
470	20240711	124600	44104760	5700	5700	5700	5700	0
471	20240711	124500	44104760	5700	5700	5700	5700	0
472	20240711	124400	44104760	5700	5700	5700	5700	0
473	20240711	124300	44104760	5700	5700	5700	5700	0
474	20240711	124200	44104760	5700	5700	5700	5700	0
475	20240711	124100	44104760	5700	5650	5700	5650	74
476	20240711	124000	43684930	5640	5640	5640	5640	43
477	20240711	123900	43442410	5640	5640	5640	5640	0
478	20240711	123800	43442410	5640	5640	5640	5640	162
479	20240711	123700	42528730	5650	5650	5650	5640	42
480	20240711	123600	42291650	5640	5640	5640	5640	0
481	20240711	123500	42291650	5640	5640	5640	5640	0
482	20240711	123400	42291650	5640	5640	5640	5640	20
483	20240711	123300	42178850	5640	5640	5640	5640	0
484	20240711	123200	42178850	5640	5640	5640	5640	18
485	20240711	123100	42077330	5700	5700	5700	5700	0
486	20240711	123000	42077330	5700	5700	5700	5700	0
487	20240711	122900	42077330	5700	5700	5700	5700	0
488	20240711	122800	42077330	5700	5700	5700	5700	0
489	20240711	122700	42077330	5700	5700	5700	5700	1
490	20240711	122600	42071630	5700	5650	5700	5650	158
491	20240711	122500	41173980	5640	5640	5640	5640	0
492	20240711	122400	41173980	5640	5640	5640	5640	21
493	20240711	122300	41055540	5650	5650	5650	5650	49
494	20240711	122200	40778690	5640	5640	5640	5640	0
495	20240711	122100	40778690	5640	5640	5640	5640	23
496	20240711	122000	40648970	5640	5640	5640	5640	0
497	20240711	121900	40648970	5640	5630	5640	5630	26
498	20240711	121800	40502340	5640	5640	5640	5640	1
499	20240711	121700	40496700	5640	5640	5640	5640	1
500	20240711	121600	40491060	5640	5640	5640	5640	1
501	20240711	121500	40485420	5640	5640	5640	5640	25
502	20240711	121400	40344420	5640	5640	5640	5640	3
503	20240711	121300	40327500	5640	5640	5640	5640	2
504	20240711	121200	40316220	5640	5640	5640	5640	25
505	20240711	121100	40175220	5650	5650	5650	5650	0
506	20240711	121000	40175220	5650	5640	5650	5640	2
507	20240711	120900	40163930	5640	5640	5640	5640	1
508	20240711	120800	40158290	5640	5640	5640	5640	25
509	20240711	120700	40017290	5640	5640	5640	5640	1
510	20240711	120600	40011650	5640	5640	5640	5640	2
511	20240711	120500	40000370	5640	5640	5640	5640	48
512	20240711	120400	39729650	5640	5640	5640	5640	1
513	20240711	120300	39724010	5640	5640	5640	5640	1
514	20240711	120200	39718370	5640	5640	5640	5640	21
515	20240711	120100	39599930	5640	5640	5640	5640	2
516	20240711	120000	39588650	5640	5640	5640	5640	2
517	20240711	115900	39577370	5640	5640	5640	5640	22
518	20240711	115800	39453290	5670	5670	5670	5670	0
519	20240711	115700	39453290	5670	5670	5670	5670	0
520	20240711	115600	39453290	5670	5640	5670	5640	2
521	20240711	115500	39441980	5640	5640	5640	5640	2
522	20240711	115400	39430700	5640	5640	5640	5640	3
523	20240711	115300	39413780	5640	5640	5640	5640	21
524	20240711	115200	39295340	5650	5650	5650	5650	0
525	20240711	115100	39295340	5650	5650	5650	5650	2
526	20240711	115000	39284040	5630	5630	5630	5630	4
527	20240711	114900	39261520	5630	5640	5640	5630	35
528	20240711	114800	39064210	5650	5650	5650	5650	0
529	20240711	114700	39064210	5650	5650	5650	5650	0
530	20240711	114600	39064210	5650	5650	5650	5650	2
531	20240711	114500	39052910	5650	5650	5650	5650	1
532	20240711	114400	39047260	5650	5650	5650	5650	17
533	20240711	114300	38951210	5640	5640	5640	5640	21
534	20240711	114200	38832770	5640	5650	5650	5640	17
535	20240711	114100	38736880	5640	5640	5640	5640	0
536	20240711	114000	38736880	5640	5640	5640	5640	45
537	20240711	113900	38483080	5650	5650	5650	5650	0
538	20240711	113800	38483080	5650	5650	5650	5650	1
539	20240711	113700	38477430	5650	5650	5650	5650	1
540	20240711	113600	38471780	5640	5640	5640	5640	22
541	20240711	113500	38347700	5640	5640	5640	5640	0
542	20240711	113400	38347700	5640	5640	5640	5640	0
543	20240711	113300	38347700	5640	5640	5640	5640	21
544	20240711	113200	38229260	5680	5680	5680	5680	0
545	20240711	113100	38229260	5680	5680	5680	5680	0
546	20240711	113000	38229260	5680	5680	5680	5680	0
547	20240711	112900	38229260	5680	5680	5680	5680	0
548	20240711	112800	38229260	5680	5680	5680	5680	1
549	20240711	112700	38223580	5650	5650	5650	5650	0
550	20240711	112600	38223580	5650	5650	5650	5650	0
551	20240711	112500	38223580	5650	5650	5650	5650	6
552	20240711	112400	38189680	5640	5630	5640	5630	128
553	20240711	112300	37467960	5640	5640	5640	5640	84
554	20240711	112200	36994200	5640	5640	5640	5640	0
555	20240711	112100	36994200	5640	5640	5640	5640	10
556	20240711	112000	36937800	5640	5640	5640	5640	23
557	20240711	111900	36808080	5640	5640	5640	5640	0
558	20240711	111800	36808080	5640	5640	5640	5640	0
559	20240711	111700	36808080	5640	5640	5640	5640	22
560	20240711	111600	36684000	5640	5640	5640	5640	0
561	20240711	111500	36684000	5640	5640	5640	5640	0
562	20240711	111400	36684000	5640	5640	5640	5640	24
563	20240711	111300	36548640	5640	5640	5640	5640	0
564	20240711	111200	36548640	5640	5640	5640	5640	0
565	20240711	111100	36548640	5640	5640	5640	5640	20
566	20240711	111000	36435840	5640	5640	5640	5640	0
567	20240711	110900	36435840	5640	5640	5640	5640	0
568	20240711	110800	36435840	5640	5630	5640	5630	76
569	20240711	110700	36007440	5630	5630	5630	5630	0
570	20240711	110600	36007440	5630	5630	5630	5630	0
571	20240711	110500	36007440	5630	5630	5630	5630	0
572	20240711	110400	36007440	5630	5630	5630	5630	22
573	20240711	110300	35883580	5640	5640	5640	5640	0
574	20240711	110200	35883580	5640	5640	5640	5640	1
575	20240711	110100	35877940	5630	5630	5630	5630	35
576	20240711	110000	35680890	5640	5640	5640	5640	0
577	20240711	105900	35680890	5640	5640	5640	5640	1
578	20240711	105800	35675250	5630	5640	5640	5630	37
579	20240711	105700	35466930	5650	5650	5650	5650	0
580	20240711	105600	35466930	5650	5650	5650	5650	1
581	20240711	105500	35461280	5640	5660	5660	5640	191
582	20240711	105400	34383920	5670	5670	5670	5670	0
583	20240711	105300	34383920	5670	5670	5670	5670	1
584	20240711	105200	34378250	5670	5660	5670	5660	4
585	20240711	105100	34355590	5650	5650	5650	5650	0
586	20240711	105000	34355590	5650	5650	5650	5650	0
587	20240711	104900	34355590	5650	5650	5650	5650	0
588	20240711	104800	34355590	5650	5650	5650	5650	1
589	20240711	104700	34349940	5640	5640	5640	5640	0
590	20240711	104600	34349940	5640	5640	5640	5640	0
591	20240711	104500	34349940	5640	5640	5640	5640	21
592	20240711	104400	34231500	5650	5650	5650	5650	0
593	20240711	104300	34231500	5650	5650	5650	5650	0
594	20240711	104200	34231500	5650	5640	5650	5640	24
595	20240711	104100	34096130	5650	5650	5650	5650	0
596	20240711	104000	34096130	5650	5650	5650	5650	0
597	20240711	103900	34096130	5650	5640	5650	5640	29
598	20240711	103800	33932520	5650	5650	5650	5650	0
599	20240711	103700	33932520	5650	5650	5650	5650	50
600	20240711	103600	33650020	5650	5640	5650	5640	25
601	20240711	103500	33509010	5660	5660	5660	5660	0
602	20240711	103400	33509010	5660	5660	5660	5660	0
603	20240711	103300	33509010	5660	5660	5660	5660	0
604	20240711	103200	33509010	5660	5660	5660	5660	0
605	20240711	103100	33509010	5660	5660	5660	5660	0
606	20240711	103000	33509010	5660	5650	5660	5650	3
607	20240711	102900	33492050	5640	5650	5650	5640	80
608	20240711	102800	33040630	5660	5660	5660	5660	18
609	20240711	102700	32938750	5660	5660	5660	5660	1
610	20240711	102600	32933090	5650	5650	5650	5650	24
611	20240711	102500	32797490	5670	5670	5670	5670	0
612	20240711	102400	32797490	5670	5670	5670	5670	0
613	20240711	102300	32797490	5670	5670	5670	5670	860
614	20240711	102200	27921290	5670	5670	5670	5670	0
615	20240711	102100	27921290	5670	5670	5670	5670	17
616	20240711	102000	27824900	5690	5690	5690	5690	0
617	20240711	101900	27824900	5690	5690	5690	5690	0
618	20240711	101800	27824900	5690	5690	5690	5690	0
619	20240711	101700	27824900	5690	5650	5690	5650	266
620	20240711	101600	26321960	5640	5650	5650	5640	40
621	20240711	101500	26096200	5650	5650	5650	5650	0
622	20240711	101400	26096200	5650	5650	5650	5650	0
623	20240711	101300	26096200	5650	5650	5650	5650	46
624	20240711	101200	25836300	5650	5650	5650	5650	0
625	20240711	101100	25836300	5650	5650	5650	5650	0
626	20240711	101000	25836300	5650	5650	5650	5650	1057
627	20240711	100900	19864250	5650	5650	5650	5650	1082
628	20240711	100800	13750950	5650	5650	5650	5650	0
629	20240711	100700	13750950	5650	5650	5650	5650	938
630	20240711	100600	8451250	5700	5700	5700	5700	1
631	20240711	100500	8445550	5700	5700	5700	5700	1
632	20240711	100400	8439850	5650	5650	5650	5650	0
633	20240711	100300	8439850	5650	5650	5650	5650	56
634	20240711	100200	8123450	5650	5650	5650	5650	64
635	20240711	100100	7761850	5650	5660	5660	5650	14
636	20240711	100000	7682650	5670	5670	5670	5670	0
637	20240711	095900	7682650	5670	5670	5670	5670	0
638	20240711	095800	7682650	5670	5670	5670	5670	1
639	20240711	095700	7676980	5690	5690	5690	5690	5
640	20240711	095600	7648530	5690	5690	5690	5690	10
641	20240711	095500	7591630	5710	5710	5710	5710	0
642	20240711	095400	7591630	5710	5710	5710	5710	0
643	20240711	095300	7591630	5710	5710	5710	5710	1
644	20240711	095200	7585920	5660	5660	5660	5660	0
645	20240711	095100	7585920	5660	5720	5720	5660	24
646	20240711	095000	7450020	5660	5660	5660	5660	0
647	20240711	094900	7450020	5660	5660	5660	5660	0
648	20240711	094800	7450020	5660	5660	5660	5660	80
649	20240711	094700	6997220	5720	5670	5720	5650	239
650	20240711	094600	5645400	5730	5720	5730	5720	238
651	20240711	094500	4283390	5720	5720	5720	5720	0
652	20240711	094400	4283390	5720	5720	5720	5720	0
653	20240711	094300	4283390	5720	5720	5720	5720	0
654	20240711	094200	4283390	5720	5720	5720	5720	100
655	20240711	094100	3711390	5720	5720	5720	5720	0
656	20240711	094000	3711390	5720	5720	5720	5720	0
657	20240711	093900	3711390	5720	5720	5720	5720	1
658	20240711	093800	3705670	5700	5700	5700	5700	0
659	20240711	093700	3705670	5700	5700	5700	5700	7
660	20240711	093600	3665770	5700	5700	5700	5700	3
661	20240711	093500	3648670	5700	5700	5700	5700	70
662	20240711	093400	3249670	5700	5700	5700	5700	0
663	20240711	093300	3249670	5700	5680	5700	5680	4
664	20240711	093200	3226930	5700	5680	5700	5680	2
665	20240711	093100	3215550	5700	5700	5700	5700	0
666	20240711	093000	3215550	5700	5700	5700	5700	0
667	20240711	092900	3215550	5700	5700	5700	5700	0
668	20240711	092800	3215550	5700	5700	5700	5700	0
669	20240711	092700	3215550	5700	5700	5700	5700	0
670	20240711	092600	3215550	5700	5700	5700	5700	0
671	20240711	092500	3215550	5700	5700	5700	5700	0
672	20240711	092400	3215550	5700	5700	5700	5700	0
673	20240711	092300	3215550	5700	5700	5700	5700	1
674	20240711	092200	3209850	5700	5700	5700	5700	20
675	20240711	092100	3095850	5720	5720	5720	5720	0
676	20240711	092000	3095850	5720	5720	5720	5720	1
677	20240711	091900	3090130	5720	5720	5720	5720	0
678	20240711	091800	3090130	5720	5720	5720	5720	0
679	20240711	091700	3090130	5720	5720	5720	5720	0
680	20240711	091600	3090130	5720	5710	5720	5710	245
681	20240711	091500	1689660	5720	5720	5720	5720	0
682	20240711	091400	1689660	5720	5720	5720	5720	0
683	20240711	091300	1689660	5720	5720	5720	5720	0
684	20240711	091200	1689660	5720	5720	5720	5720	0
685	20240711	091100	1689660	5720	5720	5720	5720	0
686	20240711	091000	1689660	5720	5720	5720	5720	0
687	20240711	090900	1689660	5720	5720	5720	5720	0
688	20240711	090800	1689660	5720	5670	5720	5670	13
689	20240711	090700	1615900	5650	5650	5650	5650	0
690	20240711	090600	1615900	5650	5650	5650	5650	0
691	20240711	090500	1615900	5650	5650	5650	5650	177
692	20240711	090400	615850	5650	5650	5650	5650	0
693	20240711	090300	615850	5650	5650	5650	5650	0
694	20240711	090200	615850	5650	5650	5650	5650	0
695	20240711	090100	615850	5650	5650	5650	5650	0
696	20240711	090000	615850	5650	5650	5650	5650	109