KissMeData/246250/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	210100	1054483010	4870	4870	4870	4870	12290
3	20240711	210000	1054483010	4870	4870	4870	4870	0
4	20240711	205900	1054483010	4870	4870	4870	4870	0
5	20240711	205800	1054483010	4870	4870	4870	4870	0
6	20240711	205700	1054483010	4870	4870	4870	4870	0
7	20240711	205600	1054483010	4870	4870	4870	4870	0
8	20240711	205500	1054483010	4870	4870	4870	4870	0
9	20240711	205400	1054483010	4870	4870	4870	4870	0
10	20240711	205300	1054483010	4870	4870	4870	4870	0
11	20240711	205200	1054483010	4870	4870	4870	4870	0
12	20240711	205100	1054483010	4870	4870	4870	4870	0
13	20240711	205000	1054483010	4870	4870	4870	4870	0
14	20240711	204900	1054483010	4870	4870	4870	4870	0
15	20240711	204800	1054483010	4870	4870	4870	4870	0
16	20240711	204700	1054483010	4870	4870	4870	4870	0
17	20240711	204600	1054483010	4870	4870	4870	4870	0
18	20240711	204500	1054483010	4870	4870	4870	4870	0
19	20240711	204400	1054483010	4870	4870	4870	4870	0
20	20240711	204300	1054483010	4870	4870	4870	4870	0
21	20240711	204200	1054483010	4870	4870	4870	4870	0
22	20240711	204100	1054483010	4870	4870	4870	4870	0
23	20240711	204000	1054483010	4870	4870	4870	4870	0
24	20240711	203900	1054483010	4870	4870	4870	4870	0
25	20240711	203800	1054483010	4870	4870	4870	4870	0
26	20240711	203700	1054483010	4870	4870	4870	4870	0
27	20240711	203600	1054483010	4870	4870	4870	4870	0
28	20240711	203500	1054483010	4870	4870	4870	4870	0
29	20240711	203400	1054483010	4870	4870	4870	4870	0
30	20240711	203300	1054483010	4870	4870	4870	4870	0
31	20240711	203200	1054483010	4870	4870	4870	4870	0
32	20240711	203100	1054483010	4870	4870	4870	4870	12290
33	20240711	203000	1054483010	4870	4870	4870	4870	0
34	20240711	202900	1054483010	4870	4870	4870	4870	0
35	20240711	202800	1054483010	4870	4870	4870	4870	0
36	20240711	202700	1054483010	4870	4870	4870	4870	0
37	20240711	202600	1054483010	4870	4870	4870	4870	0
38	20240711	202500	1054483010	4870	4870	4870	4870	0
39	20240711	202400	1054483010	4870	4870	4870	4870	0
40	20240711	202300	1054483010	4870	4870	4870	4870	0
41	20240711	202200	1054483010	4870	4870	4870	4870	0
42	20240711	202100	1054483010	4870	4870	4870	4870	0
43	20240711	202000	1054483010	4870	4870	4870	4870	0
44	20240711	201900	1054483010	4870	4870	4870	4870	0
45	20240711	201800	1054483010	4870	4870	4870	4870	0
46	20240711	201700	1054483010	4870	4870	4870	4870	0
47	20240711	201600	1054483010	4870	4870	4870	4870	0
48	20240711	201500	1054483010	4870	4870	4870	4870	0
49	20240711	201400	1054483010	4870	4870	4870	4870	0
50	20240711	201300	1054483010	4870	4870	4870	4870	0
51	20240711	201200	1054483010	4870	4870	4870	4870	0
52	20240711	201100	1054483010	4870	4870	4870	4870	0
53	20240711	201000	1054483010	4870	4870	4870	4870	0
54	20240711	200900	1054483010	4870	4870	4870	4870	0
55	20240711	200800	1054483010	4870	4870	4870	4870	0
56	20240711	200700	1054483010	4870	4870	4870	4870	0
57	20240711	200600	1054483010	4870	4870	4870	4870	0
58	20240711	200500	1054483010	4870	4870	4870	4870	0
59	20240711	200400	1054483010	4870	4870	4870	4870	0
60	20240711	200300	1054483010	4870	4870	4870	4870	0
61	20240711	200200	1054483010	4870	4870	4870	4870	0
62	20240711	200100	1054483010	4870	4870	4870	4870	12290
63	20240711	200000	1054483010	4870	4870	4870	4870	0
64	20240711	195900	1054483010	4870	4870	4870	4870	0
65	20240711	195800	1054483010	4870	4870	4870	4870	0
66	20240711	195700	1054483010	4870	4870	4870	4870	0
67	20240711	195600	1054483010	4870	4870	4870	4870	0
68	20240711	195500	1054483010	4870	4870	4870	4870	0
69	20240711	195400	1054483010	4870	4870	4870	4870	0
70	20240711	195300	1054483010	4870	4870	4870	4870	0
71	20240711	195200	1054483010	4870	4870	4870	4870	0
72	20240711	195100	1054483010	4870	4870	4870	4870	0
73	20240711	195000	1054483010	4870	4870	4870	4870	0
74	20240711	194900	1054483010	4870	4870	4870	4870	0
75	20240711	194800	1054483010	4870	4870	4870	4870	0
76	20240711	194700	1054483010	4870	4870	4870	4870	0
77	20240711	194600	1054483010	4870	4870	4870	4870	0
78	20240711	194500	1054483010	4870	4870	4870	4870	0
79	20240711	194400	1054483010	4870	4870	4870	4870	0
80	20240711	194300	1054483010	4870	4870	4870	4870	0
81	20240711	194200	1054483010	4870	4870	4870	4870	0
82	20240711	194100	1054483010	4870	4870	4870	4870	0
83	20240711	194000	1054483010	4870	4870	4870	4870	0
84	20240711	193900	1054483010	4870	4870	4870	4870	0
85	20240711	193800	1054483010	4870	4870	4870	4870	0
86	20240711	193700	1054483010	4870	4870	4870	4870	0
87	20240711	193600	1054483010	4870	4870	4870	4870	0
88	20240711	193500	1054483010	4870	4870	4870	4870	0
89	20240711	193400	1054483010	4870	4870	4870	4870	0
90	20240711	193300	1054483010	4870	4870	4870	4870	0
91	20240711	193200	1054483010	4870	4870	4870	4870	0
92	20240711	193100	1054483010	4870	4870	4870	4870	12290
93	20240711	193000	1054483010	4870	4870	4870	4870	0
94	20240711	192900	1054483010	4870	4870	4870	4870	0
95	20240711	192800	1054483010	4870	4870	4870	4870	0
96	20240711	192700	1054483010	4870	4870	4870	4870	0
97	20240711	192600	1054483010	4870	4870	4870	4870	0
98	20240711	192500	1054483010	4870	4870	4870	4870	0
99	20240711	192400	1054483010	4870	4870	4870	4870	0
100	20240711	192300	1054483010	4870	4870	4870	4870	0
101	20240711	192200	1054483010	4870	4870	4870	4870	0
102	20240711	192100	1054483010	4870	4870	4870	4870	0
103	20240711	192000	1054483010	4870	4870	4870	4870	0
104	20240711	191900	1054483010	4870	4870	4870	4870	0
105	20240711	191800	1054483010	4870	4870	4870	4870	0
106	20240711	191700	1054483010	4870	4870	4870	4870	0
107	20240711	191600	1054483010	4870	4870	4870	4870	0
108	20240711	191500	1054483010	4870	4870	4870	4870	0
109	20240711	191400	1054483010	4870	4870	4870	4870	0
110	20240711	191300	1054483010	4870	4870	4870	4870	0
111	20240711	191200	1054483010	4870	4870	4870	4870	0
112	20240711	191100	1054483010	4870	4870	4870	4870	0
113	20240711	191000	1054483010	4870	4870	4870	4870	0
114	20240711	190900	1054483010	4870	4870	4870	4870	0
115	20240711	190800	1054483010	4870	4870	4870	4870	0
116	20240711	190700	1054483010	4870	4870	4870	4870	0
117	20240711	190600	1054483010	4870	4870	4870	4870	0
118	20240711	190500	1054483010	4870	4870	4870	4870	0
119	20240711	190400	1054483010	4870	4870	4870	4870	0
120	20240711	190300	1054483010	4870	4870	4870	4870	0
121	20240711	190200	1054483010	4870	4870	4870	4870	0
122	20240711	190100	1054483010	4870	4870	4870	4870	12290
123	20240711	190000	1054483010	4870	4870	4870	4870	0
124	20240711	185900	1054483010	4870	4870	4870	4870	0
125	20240711	185800	1054483010	4870	4870	4870	4870	0
126	20240711	185700	1054483010	4870	4870	4870	4870	0
127	20240711	185600	1054483010	4870	4870	4870	4870	0
128	20240711	185500	1054483010	4870	4870	4870	4870	0
129	20240711	185400	1054483010	4870	4870	4870	4870	0
130	20240711	185300	1054483010	4870	4870	4870	4870	0
131	20240711	185200	1054483010	4870	4870	4870	4870	0
132	20240711	185100	1054483010	4870	4870	4870	4870	0
133	20240711	185000	1054483010	4870	4870	4870	4870	0
134	20240711	184900	1054483010	4870	4870	4870	4870	0
135	20240711	184800	1054483010	4870	4870	4870	4870	0
136	20240711	184700	1054483010	4870	4870	4870	4870	0
137	20240711	184600	1054483010	4870	4870	4870	4870	0
138	20240711	184500	1054483010	4870	4870	4870	4870	0
139	20240711	184400	1054483010	4870	4870	4870	4870	0
140	20240711	184300	1054483010	4870	4870	4870	4870	0
141	20240711	184200	1054483010	4870	4870	4870	4870	0
142	20240711	184100	1054483010	4870	4870	4870	4870	0
143	20240711	184000	1054483010	4870	4870	4870	4870	0
144	20240711	183900	1054483010	4870	4870	4870	4870	0
145	20240711	183800	1054483010	4870	4870	4870	4870	0
146	20240711	183700	1054483010	4870	4870	4870	4870	0
147	20240711	183600	1054483010	4870	4870	4870	4870	0
148	20240711	183500	1054483010	4870	4870	4870	4870	0
149	20240711	183400	1054483010	4870	4870	4870	4870	0
150	20240711	183300	1054483010	4870	4870	4870	4870	0
151	20240711	183200	1054483010	4870	4870	4870	4870	0
152	20240711	183100	1054483010	4870	4870	4870	4870	12290
153	20240711	183000	1054483010	4870	4870	4870	4870	0
154	20240711	182900	1054483010	4870	4870	4870	4870	0
155	20240711	182800	1054483010	4870	4870	4870	4870	0
156	20240711	182700	1054483010	4870	4870	4870	4870	0
157	20240711	182600	1054483010	4870	4870	4870	4870	0
158	20240711	182500	1054483010	4870	4870	4870	4870	0
159	20240711	182400	1054483010	4870	4870	4870	4870	0
160	20240711	182300	1054483010	4870	4870	4870	4870	0
161	20240711	182200	1054483010	4870	4870	4870	4870	0
162	20240711	182100	1054483010	4870	4870	4870	4870	0
163	20240711	182000	1054483010	4870	4870	4870	4870	0
164	20240711	181900	1054483010	4870	4870	4870	4870	0
165	20240711	181800	1054483010	4870	4870	4870	4870	0
166	20240711	181700	1054483010	4870	4870	4870	4870	0
167	20240711	181600	1054483010	4870	4870	4870	4870	0
168	20240711	181500	1054483010	4870	4870	4870	4870	0
169	20240711	181400	1054483010	4870	4870	4870	4870	0
170	20240711	181300	1054483010	4870	4870	4870	4870	0
171	20240711	181200	1054483010	4870	4870	4870	4870	0
172	20240711	181100	1054483010	4870	4870	4870	4870	0
173	20240711	181000	1054483010	4870	4870	4870	4870	0
174	20240711	180900	1054483010	4870	4870	4870	4870	0
175	20240711	180800	1054483010	4870	4870	4870	4870	0
176	20240711	180700	1054483010	4870	4870	4870	4870	0
177	20240711	180600	1054483010	4870	4870	4870	4870	0
178	20240711	180500	1054483010	4870	4870	4870	4870	0
179	20240711	180400	1054483010	4870	4870	4870	4870	0
180	20240711	180300	1054483010	4870	4870	4870	4870	0
181	20240711	180200	1054483010	4870	4870	4870	4870	0
182	20240711	180100	1054483010	4870	4870	4870	4870	12290
183	20240711	180000	1054483010	4870	4870	4870	4870	0
184	20240711	175900	1054483010	4870	4870	4870	4870	0
185	20240711	175800	1054483010	4870	4870	4870	4870	0
186	20240711	175700	1054483010	4870	4870	4870	4870	0
187	20240711	175600	1054483010	4870	4870	4870	4870	0
188	20240711	175500	1054483010	4870	4870	4870	4870	0
189	20240711	175400	1054483010	4870	4870	4870	4870	0
190	20240711	175300	1054483010	4870	4870	4870	4870	0
191	20240711	175200	1054483010	4870	4870	4870	4870	0
192	20240711	175100	1054483010	4870	4870	4870	4870	0
193	20240711	175000	1054483010	4870	4870	4870	4870	0
194	20240711	174900	1054483010	4870	4870	4870	4870	0
195	20240711	174800	1054483010	4870	4870	4870	4870	0
196	20240711	174700	1054483010	4870	4870	4870	4870	0
197	20240711	174600	1054483010	4870	4870	4870	4870	0
198	20240711	174500	1054483010	4870	4870	4870	4870	0
199	20240711	174400	1054483010	4870	4870	4870	4870	0
200	20240711	174300	1054483010	4870	4870	4870	4870	0
201	20240711	174200	1054483010	4870	4870	4870	4870	0
202	20240711	174100	1054483010	4870	4870	4870	4870	0
203	20240711	174000	1054483010	4870	4870	4870	4870	0
204	20240711	173900	1054483010	4870	4870	4870	4870	0
205	20240711	173800	1054483010	4870	4870	4870	4870	0
206	20240711	173700	1054483010	4870	4870	4870	4870	0
207	20240711	173600	1054483010	4870	4870	4870	4870	0
208	20240711	173500	1054483010	4870	4870	4870	4870	0
209	20240711	173400	1054483010	4870	4870	4870	4870	0
210	20240711	173300	1054483010	4870	4870	4870	4870	0
211	20240711	173200	1054483010	4870	4870	4870	4870	0
212	20240711	173100	1054483010	4870	4870	4870	4870	12290
213	20240711	173000	1054483010	4870	4870	4870	4870	0
214	20240711	172900	1054483010	4870	4870	4870	4870	0
215	20240711	172800	1054483010	4870	4870	4870	4870	0
216	20240711	172700	1054483010	4870	4870	4870	4870	0
217	20240711	172600	1054483010	4870	4870	4870	4870	0
218	20240711	172500	1054483010	4870	4870	4870	4870	0
219	20240711	172400	1054483010	4870	4870	4870	4870	0
220	20240711	172300	1054483010	4870	4870	4870	4870	0
221	20240711	172200	1054483010	4870	4870	4870	4870	0
222	20240711	172100	1054483010	4870	4870	4870	4870	0
223	20240711	172000	1054483010	4870	4870	4870	4870	0
224	20240711	171900	1054483010	4870	4870	4870	4870	0
225	20240711	171800	1054483010	4870	4870	4870	4870	0
226	20240711	171700	1054483010	4870	4870	4870	4870	0
227	20240711	171600	1054483010	4870	4870	4870	4870	0
228	20240711	171500	1054483010	4870	4870	4870	4870	0
229	20240711	171400	1054483010	4870	4870	4870	4870	0
230	20240711	171300	1054483010	4870	4870	4870	4870	0
231	20240711	171200	1054483010	4870	4870	4870	4870	0
232	20240711	171100	1054483010	4870	4870	4870	4870	0
233	20240711	171000	1054483010	4870	4870	4870	4870	0
234	20240711	170900	1054483010	4870	4870	4870	4870	0
235	20240711	170800	1054483010	4870	4870	4870	4870	0
236	20240711	170700	1054483010	4870	4870	4870	4870	0
237	20240711	170600	1054483010	4870	4870	4870	4870	0
238	20240711	170500	1054483010	4870	4870	4870	4870	0
239	20240711	170400	1054483010	4870	4870	4870	4870	0
240	20240711	170300	1054483010	4870	4870	4870	4870	0
241	20240711	170200	1054483010	4870	4870	4870	4870	0
242	20240711	170100	1054483010	4870	4870	4870	4870	12290
243	20240711	170000	1054483010	4870	4870	4870	4870	0
244	20240711	165900	1054483010	4870	4870	4870	4870	0
245	20240711	165800	1054483010	4870	4870	4870	4870	0
246	20240711	165700	1054483010	4870	4870	4870	4870	0
247	20240711	165600	1054483010	4870	4870	4870	4870	0
248	20240711	165500	1054483010	4870	4870	4870	4870	0
249	20240711	165400	1054483010	4870	4870	4870	4870	0
250	20240711	165300	1054483010	4870	4870	4870	4870	0
251	20240711	165200	1054483010	4870	4870	4870	4870	0
252	20240711	165100	1054483010	4870	4870	4870	4870	0
253	20240711	165000	1054483010	4870	4870	4870	4870	0
254	20240711	164900	1054483010	4870	4870	4870	4870	0
255	20240711	164800	1054483010	4870	4870	4870	4870	0
256	20240711	164700	1054483010	4870	4870	4870	4870	0
257	20240711	164600	1054483010	4870	4870	4870	4870	0
258	20240711	164500	1054483010	4870	4870	4870	4870	0
259	20240711	164400	1054483010	4870	4870	4870	4870	0
260	20240711	164300	1054483010	4870	4870	4870	4870	0
261	20240711	164200	1054483010	4870	4870	4870	4870	0
262	20240711	164100	1054483010	4870	4870	4870	4870	0
263	20240711	164000	1054483010	4870	4870	4870	4870	0
264	20240711	163900	1054483010	4870	4870	4870	4870	0
265	20240711	163800	1054483010	4870	4870	4870	4870	0
266	20240711	163700	1054483010	4870	4870	4870	4870	0
267	20240711	163600	1054483010	4870	4870	4870	4870	0
268	20240711	163500	1054483010	4870	4870	4870	4870	0
269	20240711	163400	1054483010	4870	4870	4870	4870	0
270	20240711	163300	1054483010	4870	4870	4870	4870	0
271	20240711	163200	1054483010	4870	4870	4870	4870	0
272	20240711	163100	1054483010	4870	4870	4870	4870	12290
273	20240711	163000	1054483010	4870	4870	4870	4870	0
274	20240711	162900	1054483010	4870	4870	4870	4870	0
275	20240711	162800	1054483010	4870	4870	4870	4870	0
276	20240711	162700	1054483010	4870	4870	4870	4870	0
277	20240711	162600	1054483010	4870	4870	4870	4870	0
278	20240711	162500	1054483010	4870	4870	4870	4870	0
279	20240711	162400	1054483010	4870	4870	4870	4870	0
280	20240711	162300	1054483010	4870	4870	4870	4870	0
281	20240711	162200	1054483010	4870	4870	4870	4870	0
282	20240711	162100	1054483010	4870	4870	4870	4870	0
283	20240711	162000	1054483010	4870	4870	4870	4870	0
284	20240711	161900	1054483010	4870	4870	4870	4870	0
285	20240711	161800	1054483010	4870	4870	4870	4870	0
286	20240711	161700	1054483010	4870	4870	4870	4870	0
287	20240711	161600	1054483010	4870	4870	4870	4870	0
288	20240711	161500	1054483010	4870	4870	4870	4870	0
289	20240711	161400	1054483010	4870	4870	4870	4870	0
290	20240711	161300	1054483010	4870	4870	4870	4870	0
291	20240711	161200	1054483010	4870	4870	4870	4870	0
292	20240711	161100	1054483010	4870	4870	4870	4870	0
293	20240711	161000	1054483010	4870	4870	4870	4870	0
294	20240711	160900	1054483010	4870	4870	4870	4870	0
295	20240711	160800	1054483010	4870	4870	4870	4870	0
296	20240711	160700	1054483010	4870	4870	4870	4870	0
297	20240711	160600	1054483010	4870	4870	4870	4870	0
298	20240711	160500	1054483010	4870	4870	4870	4870	0
299	20240711	160400	1054483010	4870	4870	4870	4870	0
300	20240711	160300	1054483010	4870	4870	4870	4870	0
301	20240711	160200	1054483010	4870	4870	4870	4870	0
302	20240711	160100	1054483010	4870	4870	4870	4870	12290
303	20240711	160000	1054483010	4870	4870	4870	4870	0
304	20240711	155900	1054483010	4870	4870	4870	4870	0
305	20240711	155800	1054483010	4870	4870	4870	4870	0
306	20240711	155700	1054483010	4870	4870	4870	4870	0
307	20240711	155600	1054483010	4870	4870	4870	4870	0
308	20240711	155500	1054483010	4870	4870	4870	4870	0
309	20240711	155400	1054483010	4870	4870	4870	4870	0
310	20240711	155300	1054483010	4870	4870	4870	4870	0
311	20240711	155200	1054483010	4870	4870	4870	4870	0
312	20240711	155100	1054483010	4870	4870	4870	4870	0
313	20240711	155000	1054483010	4870	4870	4870	4870	0
314	20240711	154900	1054483010	4870	4870	4870	4870	0
315	20240711	154800	1054483010	4870	4870	4870	4870	0
316	20240711	154700	1054483010	4870	4870	4870	4870	0
317	20240711	154600	1054483010	4870	4870	4870	4870	0
318	20240711	154500	1054483010	4870	4870	4870	4870	0
319	20240711	154400	1054483010	4870	4870	4870	4870	0
320	20240711	154300	1054483010	4870	4870	4870	4870	0
321	20240711	154200	1054483010	4870	4870	4870	4870	0
322	20240711	154100	1054483010	4870	4870	4870	4870	0
323	20240711	154000	1054483010	4870	4870	4870	4870	0
324	20240711	153900	1054483010	4870	4870	4870	4870	0
325	20240711	153800	1054483010	4870	4870	4870	4870	0
326	20240711	153700	1054483010	4870	4870	4870	4870	0
327	20240711	153600	1054483010	4870	4870	4870	4870	0
328	20240711	153500	1054483010	4870	4870	4870	4870	0
329	20240711	153400	1054483010	4870	4870	4870	4870	0
330	20240711	153300	1054483010	4870	4870	4870	4870	0
331	20240711	153200	1054483010	4870	4870	4870	4870	0
332	20240711	153100	1054483010	4870	4870	4870	4870	12290
333	20240711	153000	1054483010	4870	4870	4870	4870	12290
334	20240711	152900	994630710	4950	4950	4950	4950	0
335	20240711	152800	994630710	4950	4950	4950	4950	0
336	20240711	152700	994630710	4950	4950	4950	4950	0
337	20240711	152600	994630710	4950	4950	4950	4950	0
338	20240711	152500	994630710	4950	4950	4950	4950	0
339	20240711	152400	994630710	4950	4950	4950	4950	0
340	20240711	152300	994630710	4950	4950	4950	4950	0
341	20240711	152200	994630710	4950	4950	4950	4950	0
342	20240711	152100	994630710	4950	4950	4950	4950	0
343	20240711	152000	994630710	4950	4950	4950	4950	0
344	20240711	151900	994630710	4950	4945	4970	4925	5969
345	20240711	151800	965179285	4945	4960	4960	4945	1753
346	20240711	151700	956504285	4955	4970	4970	4955	700
347	20240711	151600	953029025	4965	4980	4985	4965	4334
348	20240711	151500	931468175	4980	4985	5000	4980	1377
349	20240711	151400	924606225	5000	5000	5000	5000	0
350	20240711	151300	924606225	5000	4980	5000	4980	425
351	20240711	151200	922489705	5000	5000	5000	5000	0
352	20240711	151100	922489705	5000	5000	5000	5000	10
353	20240711	151000	922439705	5000	5000	5000	5000	475
354	20240711	150900	920064705	5000	5000	5000	5000	0
355	20240711	150800	920064705	5000	5000	5000	5000	236
356	20240711	150700	918884705	5000	4995	5000	4995	4019
357	20240711	150600	898796185	5000	5000	5000	5000	0
358	20240711	150500	898796185	5000	4975	5000	4975	7
359	20240711	150400	898761235	4975	4970	4975	4970	223
360	20240711	150300	897651845	4970	4970	4970	4970	0
361	20240711	150200	897651845	4970	4980	4980	4970	827
362	20240711	150100	893537880	4985	4985	4985	4985	618
363	20240711	150000	890457150	4990	4990	4990	4990	0
364	20240711	145900	890457150	4990	5000	5000	4990	1053
365	20240711	145800	885196480	5010	5010	5010	5010	0
366	20240711	145700	885196480	5010	5000	5010	5000	179
367	20240711	145600	884299730	5000	4995	5000	4990	1540
368	20240711	145500	876602520	5000	5000	5000	5000	1658
369	20240711	145400	868312520	5000	5000	5000	5000	200
370	20240711	145300	867312520	5010	5010	5010	5010	1
371	20240711	145200	867307510	5010	5020	5020	5010	700
372	20240711	145100	863795510	5020	5020	5020	5020	0
373	20240711	145000	863795510	5020	5020	5020	5020	0
374	20240711	144900	863795510	5020	4990	5020	4990	418
375	20240711	144800	861709660	4990	4990	4990	4990	1
376	20240711	144700	861704670	5040	5040	5040	5040	0
377	20240711	144600	861704670	5040	5040	5040	5040	0
378	20240711	144500	861704670	5040	5040	5040	5040	0
379	20240711	144400	861704670	5040	5040	5040	5040	0
380	20240711	144300	861704670	5040	5040	5040	5040	0
381	20240711	144200	861704670	5040	5040	5040	5040	0
382	20240711	144100	861704670	5040	5040	5040	5040	0
383	20240711	144000	861704670	5040	5040	5040	5040	0
384	20240711	143900	861704670	5040	5040	5040	5040	0
385	20240711	143800	861704670	5040	5040	5040	5040	0
386	20240711	143700	861704670	5040	5040	5040	5040	1
387	20240711	143600	861699630	4985	4990	4990	4985	188
388	20240711	143500	860761780	5030	5030	5030	5030	1
389	20240711	143400	860756750	5030	5030	5030	5030	0
390	20240711	143300	860756750	5030	5030	5030	5030	0
391	20240711	143200	860756750	5030	5030	5030	5030	1
392	20240711	143100	860751720	5000	5050	5050	5000	5029
393	20240711	143000	835590060	5030	5030	5030	5030	1000
394	20240711	142900	830560060	5050	5050	5070	5050	301
395	20240711	142800	829039990	5050	5050	5050	5050	0
396	20240711	142700	829039990	5050	5050	5050	5050	700
397	20240711	142600	825504990	5050	5050	5050	5050	106
398	20240711	142500	824969690	5070	5070	5070	5070	2
399	20240711	142400	824959550	5050	5050	5050	5050	19
400	20240711	142300	824863600	5060	5060	5060	5060	0
401	20240711	142200	824863600	5060	5070	5070	5060	275
402	20240711	142100	823470540	5070	5070	5070	5070	5000
403	20240711	142000	798120540	5080	5080	5080	5080	1
404	20240711	141900	798115460	5080	5080	5080	5080	0
405	20240711	141800	798115460	5080	5080	5080	5080	30
406	20240711	141700	797963060	5080	5080	5080	5080	0
407	20240711	141600	797963060	5080	5080	5080	5080	0
408	20240711	141500	797963060	5080	5080	5080	5080	0
409	20240711	141400	797963060	5080	5080	5080	5080	0
410	20240711	141300	797963060	5080	5080	5080	5080	0
411	20240711	141200	797963060	5080	5080	5080	5080	40
412	20240711	141100	797759860	5080	5080	5080	5080	1
413	20240711	141000	797754780	5080	5080	5080	5080	0
414	20240711	140900	797754780	5080	5070	5080	5070	21
415	20240711	140800	797648300	5070	5070	5070	5070	395
416	20240711	140700	795645650	5070	5070	5070	5070	118
417	20240711	140600	795047390	5080	5080	5080	5080	0
418	20240711	140500	795047390	5080	5080	5080	5080	1500
419	20240711	140400	787427390	5100	5100	5100	5100	0
420	20240711	140300	787427390	5100	5100	5100	5100	0
421	20240711	140200	787427390	5100	5100	5100	5100	0
422	20240711	140100	787427390	5100	5100	5100	5100	0
423	20240711	140000	787427390	5100	5100	5100	5100	0
424	20240711	135900	787427390	5100	5100	5100	5100	0
425	20240711	135800	787427390	5100	5090	5100	5090	3
426	20240711	135700	787412110	5070	5070	5070	5070	4
427	20240711	135600	787391830	5070	5080	5080	5070	197
428	20240711	135500	786393010	5090	5090	5090	5090	0
429	20240711	135400	786393010	5090	5090	5090	5090	0
430	20240711	135300	786393010	5090	5070	5090	5070	185
431	20240711	135200	785455020	5080	5080	5080	5080	1
432	20240711	135100	785449940	5080	5090	5090	5080	462
433	20240711	135000	783098380	5100	5100	5100	5100	0
434	20240711	134900	783098380	5100	5100	5100	5100	0
435	20240711	134800	783098380	5100	5090	5100	5090	245
436	20240711	134700	781851320	5100	5100	5100	5100	345
437	20240711	134600	780091820	5120	5120	5120	5120	0
438	20240711	134500	780091820	5120	5120	5120	5120	1010
439	20240711	134400	774920620	5120	5120	5120	5120	610
440	20240711	134300	771797420	5120	5120	5120	5110	300
441	20240711	134200	770261430	5120	5120	5120	5120	0
442	20240711	134100	770261430	5120	5120	5120	5120	4000
443	20240711	134000	749781430	5120	5120	5120	5120	0
444	20240711	133900	749781430	5120	5120	5120	5120	0
445	20240711	133800	749781430	5120	5110	5120	5110	21
446	20240711	133700	749674110	5120	5120	5120	5120	0
447	20240711	133600	749674110	5120	5120	5120	5120	2
448	20240711	133500	749663870	5120	5120	5120	5120	0
449	20240711	133400	749663870	5120	5100	5120	5090	101
450	20240711	133300	749149740	5120	5110	5120	5110	2
451	20240711	133200	749139510	5120	5110	5120	5100	51
452	20240711	133100	748879380	5120	5120	5120	5120	7
453	20240711	133000	748843540	5120	5120	5120	5120	51
454	20240711	132900	748582420	5120	5110	5120	5110	261
455	20240711	132800	747248700	5110	5110	5110	5100	4747
456	20240711	132700	722991540	5110	5110	5110	5110	1
457	20240711	132600	722986430	5110	5100	5110	5100	6897
458	20240711	132500	687743540	5100	5100	5100	5100	4
459	20240711	132400	687723140	5100	5110	5110	5090	937
460	20240711	132300	682951410	5110	5110	5110	5110	7193
461	20240711	132200	646195180	5110	5120	5130	5110	10696
462	20240711	132100	591347120	5120	5100	5120	5100	1698
463	20240711	132000	582661820	5120	5110	5120	5100	3002
464	20240711	131900	567347950	5120	5120	5120	5120	839
465	20240711	131800	563052270	5120	5120	5120	5120	11
466	20240711	131700	562995950	5100	5100	5100	5100	30
467	20240711	131600	562842950	5100	5090	5100	5080	10749
468	20240711	131500	508027960	5090	5090	5090	5090	0
469	20240711	131400	508027960	5090	5070	5100	5070	105
470	20240711	131300	507494560	5100	5070	5100	5070	224
471	20240711	131200	506358190	5100	5090	5100	5090	400
472	20240711	131100	504318200	5100	5050	5100	5050	24633
473	20240711	131000	379011000	5050	5040	5050	5040	894
474	20240711	130900	374505200	5040	5040	5040	5040	0
475	20240711	130800	374505200	5040	5030	5040	5030	2
476	20240711	130700	374495130	5040	5040	5040	5040	0
477	20240711	130600	374495130	5040	5040	5040	5040	0
478	20240711	130500	374495130	5040	5040	5040	5040	0
479	20240711	130400	374495130	5040	5020	5040	5020	47
480	20240711	130300	374259110	5020	5020	5020	5020	400
481	20240711	130200	372251110	5020	5020	5020	5020	0
482	20240711	130100	372251110	5020	5020	5020	5020	1
483	20240711	130000	372246090	5010	5010	5010	5010	50
484	20240711	125900	371995590	5020	5010	5020	5010	18
485	20240711	125800	371905380	5020	5020	5020	5020	0
486	20240711	125700	371905380	5020	5020	5020	5020	0
487	20240711	125600	371905380	5020	5020	5020	5020	0
488	20240711	125500	371905380	5020	5020	5020	5020	0
489	20240711	125400	371905380	5020	5020	5020	5020	0
490	20240711	125300	371905380	5020	5020	5020	5020	0
491	20240711	125200	371905380	5020	5020	5020	5020	0
492	20240711	125100	371905380	5020	5020	5020	5020	0
493	20240711	125000	371905380	5020	5010	5020	5010	102
494	20240711	124900	371393350	5020	5030	5030	5020	456
495	20240711	124800	369103680	5050	5050	5050	5050	0
496	20240711	124700	369103680	5050	5050	5050	5050	0
497	20240711	124600	369103680	5050	5050	5050	5050	0
498	20240711	124500	369103680	5050	5050	5050	5050	0
499	20240711	124400	369103680	5050	5050	5050	5050	0
500	20240711	124300	369103680	5050	5050	5050	5050	0
501	20240711	124200	369103680	5050	5050	5050	5050	1
502	20240711	124100	369098630	5050	5050	5050	5050	1
503	20240711	124000	369093580	5030	5040	5040	5030	3000
504	20240711	123900	354003010	5050	5050	5050	5050	0
505	20240711	123800	354003010	5050	5050	5050	5050	0
506	20240711	123700	354003010	5050	5050	5050	5050	0
507	20240711	123600	354003010	5050	5050	5050	5050	0
508	20240711	123500	354003010	5050	5050	5050	5050	0
509	20240711	123400	354003010	5050	5050	5050	5050	0
510	20240711	123300	354003010	5050	5050	5050	5050	101
511	20240711	123200	353492960	5050	5050	5050	5040	107
512	20240711	123100	352953640	5040	5040	5040	5040	100
513	20240711	123000	352449640	5040	5040	5040	5040	0
514	20240711	122900	352449640	5040	5040	5040	5040	28
515	20240711	122800	352308520	5040	5040	5040	5040	72
516	20240711	122700	351945640	5030	5030	5030	5030	0
517	20240711	122600	351945640	5030	5030	5030	5030	2
518	20240711	122500	351935580	5040	5040	5040	5040	0
519	20240711	122400	351935580	5040	5040	5040	5040	0
520	20240711	122300	351935580	5040	5040	5040	5040	0
521	20240711	122200	351935580	5040	5040	5040	5040	0
522	20240711	122100	351935580	5040	5040	5040	5040	0
523	20240711	122000	351935580	5040	5040	5040	5040	0
524	20240711	121900	351935580	5040	5030	5040	5030	2
525	20240711	121800	351925510	5040	5040	5040	5040	0
526	20240711	121700	351925510	5040	5040	5040	5040	0
527	20240711	121600	351925510	5040	5040	5040	5040	0
528	20240711	121500	351925510	5040	5030	5040	5030	99
529	20240711	121400	351426560	5040	5040	5040	5040	0
530	20240711	121300	351426560	5040	5040	5040	5040	0
531	20240711	121200	351426560	5040	5040	5040	5040	0
532	20240711	121100	351426560	5040	5040	5040	5040	0
533	20240711	121000	351426560	5040	5040	5040	5040	0
534	20240711	120900	351426560	5040	5040	5040	5040	0
535	20240711	120800	351426560	5040	5040	5040	5040	0
536	20240711	120700	351426560	5040	5040	5040	5040	0
537	20240711	120600	351426560	5040	5040	5040	5040	0
538	20240711	120500	351426560	5040	5030	5040	5030	300
539	20240711	120400	349914570	5040	5030	5040	5030	87
540	20240711	120300	349476950	5030	5030	5030	5030	0
541	20240711	120200	349476950	5030	5030	5030	5030	0
542	20240711	120100	349476950	5030	5030	5030	5030	0
543	20240711	120000	349476950	5030	5030	5030	5030	0
544	20240711	115900	349476950	5030	5030	5030	5030	0
545	20240711	115800	349476950	5030	5030	5030	5030	0
546	20240711	115700	349476950	5030	5030	5030	5030	13
547	20240711	115600	349411560	5030	5030	5030	5030	987
548	20240711	115500	344446950	5030	5030	5030	5030	0
549	20240711	115400	344446950	5030	5030	5030	5030	0
550	20240711	115300	344446950	5030	5030	5030	5030	0
551	20240711	115200	344446950	5030	5030	5030	5030	0
552	20240711	115100	344446950	5030	5030	5030	5030	0
553	20240711	115000	344446950	5030	5030	5030	5030	1
554	20240711	114900	344441920	5020	5020	5020	5020	1
555	20240711	114800	344436900	5030	5030	5030	5030	0
556	20240711	114700	344436900	5030	5030	5030	5030	0
557	20240711	114600	344436900	5030	5030	5030	5030	5
558	20240711	114500	344411750	5030	5030	5030	5030	0
559	20240711	114400	344411750	5030	5030	5030	5030	0
560	20240711	114300	344411750	5030	5030	5030	5030	0
561	20240711	114200	344411750	5030	5030	5030	5030	0
562	20240711	114100	344411750	5030	5030	5030	5030	0
563	20240711	114000	344411750	5030	5030	5030	5030	0
564	20240711	113900	344411750	5030	5030	5030	5030	0
565	20240711	113800	344411750	5030	5030	5030	5030	0
566	20240711	113700	344411750	5030	5030	5030	5030	0
567	20240711	113600	344411750	5030	5030	5030	5030	0
568	20240711	113500	344411750	5030	5030	5030	5030	200
569	20240711	113400	343405750	5020	5020	5030	5020	965
570	20240711	113300	338561420	5030	5010	5030	5010	1046
571	20240711	113200	333310460	5020	5020	5020	5020	0
572	20240711	113100	333310460	5020	5020	5020	5020	0
573	20240711	113000	333310460	5020	5020	5020	5020	0
574	20240711	112900	333310460	5020	5020	5020	5020	0
575	20240711	112800	333310460	5020	5010	5020	5000	55
576	20240711	112700	333035300	5010	5010	5010	5010	0
577	20240711	112600	333035300	5010	5010	5010	5010	2
578	20240711	112500	333025280	5020	5020	5020	5020	0
579	20240711	112400	333025280	5020	5020	5020	5020	0
580	20240711	112300	333025280	5020	5020	5020	5020	0
581	20240711	112200	333025280	5020	5020	5020	5020	0
582	20240711	112100	333025280	5020	5020	5020	5020	0
583	20240711	112000	333025280	5020	5020	5020	5020	0
584	20240711	111900	333025280	5020	5010	5020	5010	214
585	20240711	111800	331953110	5010	4995	5010	4995	4623
586	20240711	111700	308815415	5010	5010	5010	5010	0
587	20240711	111600	308815415	5010	5010	5010	5010	0
588	20240711	111500	308815415	5010	5010	5010	5010	0
589	20240711	111400	308815415	5010	5010	5010	5010	0
590	20240711	111300	308815415	5010	5010	5010	5010	0
591	20240711	111200	308815415	5010	5010	5010	5010	0
592	20240711	111100	308815415	5010	5010	5010	5010	0
593	20240711	111000	308815415	5010	5010	5010	5010	0
594	20240711	110900	308815415	5010	4990	5010	4985	160
595	20240711	110800	308017775	4985	4985	4985	4985	466
596	20240711	110700	305694765	5000	4995	5000	4995	19
597	20240711	110600	305599855	5010	5010	5010	5010	323
598	20240711	110500	303981625	5010	5010	5010	5010	1
599	20240711	110400	303976615	5010	5010	5010	5010	0
600	20240711	110300	303976615	5010	5000	5010	5000	12001
601	20240711	110200	243861545	5000	4990	5000	4990	9
602	20240711	110100	243816585	5000	5000	5000	5000	0
603	20240711	110000	243816585	5000	4990	5000	4985	115
604	20240711	105900	243242990	4995	4995	4995	4995	0
605	20240711	105800	243242990	4995	4995	4995	4995	1
606	20240711	105700	243237995	4990	4990	4990	4990	0
607	20240711	105600	243237995	4990	4990	4990	4990	0
608	20240711	105500	243237995	4990	4990	4990	4990	0
609	20240711	105400	243237995	4990	4990	4990	4990	14
610	20240711	105300	243168135	5000	5000	5000	5000	0
611	20240711	105200	243168135	5000	5000	5000	5000	0
612	20240711	105100	243168135	5000	5000	5000	5000	0
613	20240711	105000	243168135	5000	5000	5000	5000	0
614	20240711	104900	243168135	5000	5000	5000	5000	4
615	20240711	104800	243148135	5000	5000	5000	5000	0
616	20240711	104700	243148135	5000	5000	5000	5000	0
617	20240711	104600	243148135	5000	5000	5000	5000	0
618	20240711	104500	243148135	5000	5000	5000	5000	0
619	20240711	104400	243148135	5000	5000	5000	5000	1
620	20240711	104300	243143135	4995	4995	4995	4995	0
621	20240711	104200	243143135	4995	4990	4995	4990	1500
622	20240711	104100	235650640	4995	4995	4995	4995	0
623	20240711	104000	235650640	4995	4995	4995	4995	0
624	20240711	103900	235650640	4995	4995	4995	4995	0
625	20240711	103800	235650640	4995	4995	4995	4995	0
626	20240711	103700	235650640	4995	4970	4995	4970	5
627	20240711	103600	235625745	4995	4995	4995	4995	0
628	20240711	103500	235625745	4995	4995	4995	4995	0
629	20240711	103400	235625745	4995	4985	4995	4985	82
630	20240711	103300	235216950	4985	4985	4985	4985	0
631	20240711	103200	235216950	4985	4980	4985	4980	3
632	20240711	103100	235202005	4985	4985	4985	4985	0
633	20240711	103000	235202005	4985	4985	4985	4985	0
634	20240711	102900	235202005	4985	4985	4985	4985	0
635	20240711	102800	235202005	4985	4985	4985	4985	0
636	20240711	102700	235202005	4985	4975	4985	4975	100
637	20240711	102600	234704100	4985	4985	4985	4985	0
638	20240711	102500	234704100	4985	4985	4985	4985	1
639	20240711	102400	234699115	4985	4980	4985	4980	15
640	20240711	102300	234624405	4985	4970	4985	4965	662
641	20240711	102200	231336235	4980	4980	4980	4980	0
642	20240711	102100	231336235	4980	4980	4980	4980	3
643	20240711	102000	231321295	4970	4970	4970	4970	1129
644	20240711	101900	225710165	4990	4990	4990	4990	0
645	20240711	101800	225710165	4990	4990	4990	4990	0
646	20240711	101700	225710165	4990	4990	4990	4990	0
647	20240711	101600	225710165	4990	4990	4990	4990	0
648	20240711	101500	225710165	4990	4985	4990	4975	2138
649	20240711	101400	215067925	4980	4980	4980	4980	0
650	20240711	101300	215067925	4980	4995	4995	4980	2947
651	20240711	101200	200353445	4995	4995	4995	4995	0
652	20240711	101100	200353445	4995	4995	4995	4995	0
653	20240711	101000	200353445	4995	4995	4995	4995	0
654	20240711	100900	200353445	4995	4995	4995	4995	351
655	20240711	100800	198600200	5000	5000	5000	5000	0
656	20240711	100700	198600200	5000	5000	5000	5000	0
657	20240711	100600	198600200	5000	5000	5000	5000	0
658	20240711	100500	198600200	5000	5000	5000	5000	0
659	20240711	100400	198600200	5000	5000	5000	5000	0
660	20240711	100300	198600200	5000	5000	5000	5000	1
661	20240711	100200	198595200	5000	5000	5000	5000	0
662	20240711	100100	198595200	5000	5000	5000	5000	5
663	20240711	100000	198570200	5000	5000	5000	5000	124
664	20240711	095900	197950200	5000	5000	5000	5000	76
665	20240711	095800	197570200	5000	5000	5000	5000	0
666	20240711	095700	197570200	5000	5000	5000	5000	0
667	20240711	095600	197570200	5000	5000	5000	5000	1
668	20240711	095500	197565200	4990	4990	4990	4990	598
669	20240711	095400	194581180	5000	5000	5000	5000	0
670	20240711	095300	194581180	5000	5000	5000	5000	1
671	20240711	095200	194576180	4990	5000	5000	4990	1657
672	20240711	095100	186306085	4995	4995	4995	4995	212
673	20240711	095000	185247145	5000	5000	5000	5000	2
674	20240711	094900	185237145	4985	4985	4985	4985	0
675	20240711	094800	185237145	4985	4985	4985	4985	200
676	20240711	094700	184240145	4985	4985	4985	4985	50
677	20240711	094600	183990895	4980	4980	4980	4980	0
678	20240711	094500	183990895	4980	4990	4990	4980	4310
679	20240711	094400	162506080	5000	5000	5000	5000	0
680	20240711	094300	162506080	5000	5000	5000	5000	4
681	20240711	094200	162486080	5000	5000	5000	5000	0
682	20240711	094100	162486080	5000	5000	5000	5000	2916
683	20240711	094000	147906080	5000	5000	5000	5000	0
684	20240711	093900	147906080	5000	5030	5030	5000	71
685	20240711	093800	147550810	5020	5020	5020	5020	1000
686	20240711	093700	142530810	5030	5030	5030	5030	0
687	20240711	093600	142530810	5030	5020	5030	5020	75
688	20240711	093500	142153570	5020	5020	5020	5020	0
689	20240711	093400	142153570	5020	5010	5020	5010	281
690	20240711	093300	140744760	5010	5010	5010	5010	2
691	20240711	093200	140734740	5000	5000	5000	5000	1
692	20240711	093100	140729740	5010	5010	5010	5010	0
693	20240711	093000	140729740	5010	4990	5010	4990	64
694	20240711	092900	140410290	4990	4990	4990	4990	256
695	20240711	092800	139132850	5000	5000	5010	5000	181
696	20240711	092700	138226410	4995	4995	4995	4995	0
697	20240711	092600	138226410	4995	4995	4995	4995	0
698	20240711	092500	138226410	4995	5010	5010	4995	2015
699	20240711	092400	128161455	4995	4995	4995	4995	3
700	20240711	092300	128146470	5020	5020	5020	5020	0
701	20240711	092200	128146470	5020	5020	5020	5020	0
702	20240711	092100	128146470	5020	5030	5030	5020	2
703	20240711	092000	128136420	5000	5010	5010	5000	10000
704	20240711	091900	78108020	5010	5010	5010	5010	0
705	20240711	091800	78108020	5010	5010	5010	5010	200
706	20240711	091700	77106020	5010	5010	5010	5010	0
707	20240711	091600	77106020	5010	5010	5020	5010	9
708	20240711	091500	77060920	5040	5040	5040	5040	0
709	20240711	091400	77060920	5040	5040	5040	5040	0
710	20240711	091300	77060920	5040	5040	5040	5040	0
711	20240711	091200	77060920	5040	5040	5040	5040	1
712	20240711	091100	77055880	5010	5010	5010	5010	1000
713	20240711	091000	72045880	5040	5010	5040	5010	113
714	20240711	090900	71479700	5010	5010	5010	5010	371
715	20240711	090800	69620990	5000	5010	5010	5000	408
716	20240711	090700	67580760	5010	5010	5010	5010	0
717	20240711	090600	67580760	5010	5010	5010	5010	586
718	20240711	090500	64644900	5030	5030	5030	5030	1
719	20240711	090400	64639870	5010	5010	5010	5010	342
720	20240711	090300	62926450	5030	5020	5030	5010	201
721	20240711	090200	61918620	5010	5010	5010	5010	0
722	20240711	090100	61918620	5010	5010	5010	5010	783
723	20240711	090000	57995790	5040	5010	5040	5010	11576