KissMeData/080720/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	195500	15570090	5030	5030	5030	5030	76
3	20240717	195400	15570090	5030	5030	5030	5030	0
4	20240717	195300	15570090	5030	5030	5030	5030	0
5	20240717	195200	15570090	5030	5030	5030	5030	0
6	20240717	195100	15570090	5030	5030	5030	5030	0
7	20240717	195000	15570090	5030	5030	5030	5030	0
8	20240717	194900	15570090	5030	5030	5030	5030	0
9	20240717	194800	15570090	5030	5030	5030	5030	0
10	20240717	194700	15570090	5030	5030	5030	5030	0
11	20240717	194600	15570090	5030	5030	5030	5030	0
12	20240717	194500	15570090	5030	5030	5030	5030	0
13	20240717	194400	15570090	5030	5030	5030	5030	0
14	20240717	194300	15570090	5030	5030	5030	5030	0
15	20240717	194200	15570090	5030	5030	5030	5030	0
16	20240717	194100	15570090	5030	5030	5030	5030	0
17	20240717	194000	15570090	5030	5030	5030	5030	0
18	20240717	193900	15570090	5030	5030	5030	5030	0
19	20240717	193800	15570090	5030	5030	5030	5030	0
20	20240717	193700	15570090	5030	5030	5030	5030	0
21	20240717	193600	15570090	5030	5030	5030	5030	0
22	20240717	193500	15570090	5030	5030	5030	5030	0
23	20240717	193400	15570090	5030	5030	5030	5030	0
24	20240717	193300	15570090	5030	5030	5030	5030	0
25	20240717	193200	15570090	5030	5030	5030	5030	0
26	20240717	193100	15570090	5030	5030	5030	5030	0
27	20240717	193000	15570090	5030	5030	5030	5030	0
28	20240717	192900	15570090	5030	5030	5030	5030	0
29	20240717	192800	15570090	5030	5030	5030	5030	0
30	20240717	192700	15570090	5030	5030	5030	5030	0
31	20240717	192600	15570090	5030	5030	5030	5030	0
32	20240717	192500	15570090	5030	5030	5030	5030	76
33	20240717	192400	15570090	5030	5030	5030	5030	0
34	20240717	192300	15570090	5030	5030	5030	5030	0
35	20240717	192200	15570090	5030	5030	5030	5030	0
36	20240717	192100	15570090	5030	5030	5030	5030	0
37	20240717	192000	15570090	5030	5030	5030	5030	0
38	20240717	191900	15570090	5030	5030	5030	5030	0
39	20240717	191800	15570090	5030	5030	5030	5030	0
40	20240717	191700	15570090	5030	5030	5030	5030	0
41	20240717	191600	15570090	5030	5030	5030	5030	0
42	20240717	191500	15570090	5030	5030	5030	5030	0
43	20240717	191400	15570090	5030	5030	5030	5030	0
44	20240717	191300	15570090	5030	5030	5030	5030	0
45	20240717	191200	15570090	5030	5030	5030	5030	0
46	20240717	191100	15570090	5030	5030	5030	5030	0
47	20240717	191000	15570090	5030	5030	5030	5030	0
48	20240717	190900	15570090	5030	5030	5030	5030	0
49	20240717	190800	15570090	5030	5030	5030	5030	0
50	20240717	190700	15570090	5030	5030	5030	5030	0
51	20240717	190600	15570090	5030	5030	5030	5030	0
52	20240717	190500	15570090	5030	5030	5030	5030	0
53	20240717	190400	15570090	5030	5030	5030	5030	0
54	20240717	190300	15570090	5030	5030	5030	5030	0
55	20240717	190200	15570090	5030	5030	5030	5030	0
56	20240717	190100	15570090	5030	5030	5030	5030	0
57	20240717	190000	15570090	5030	5030	5030	5030	0
58	20240717	185900	15570090	5030	5030	5030	5030	0
59	20240717	185800	15570090	5030	5030	5030	5030	0
60	20240717	185700	15570090	5030	5030	5030	5030	0
61	20240717	185600	15570090	5030	5030	5030	5030	0
62	20240717	185500	15570090	5030	5030	5030	5030	76
63	20240717	185400	15570090	5030	5030	5030	5030	0
64	20240717	185300	15570090	5030	5030	5030	5030	0
65	20240717	185200	15570090	5030	5030	5030	5030	0
66	20240717	185100	15570090	5030	5030	5030	5030	0
67	20240717	185000	15570090	5030	5030	5030	5030	0
68	20240717	184900	15570090	5030	5030	5030	5030	0
69	20240717	184800	15570090	5030	5030	5030	5030	0
70	20240717	184700	15570090	5030	5030	5030	5030	0
71	20240717	184600	15570090	5030	5030	5030	5030	0
72	20240717	184500	15570090	5030	5030	5030	5030	0
73	20240717	184400	15570090	5030	5030	5030	5030	0
74	20240717	184300	15570090	5030	5030	5030	5030	0
75	20240717	184200	15570090	5030	5030	5030	5030	0
76	20240717	184100	15570090	5030	5030	5030	5030	0
77	20240717	184000	15570090	5030	5030	5030	5030	0
78	20240717	183900	15570090	5030	5030	5030	5030	0
79	20240717	183800	15570090	5030	5030	5030	5030	0
80	20240717	183700	15570090	5030	5030	5030	5030	0
81	20240717	183600	15570090	5030	5030	5030	5030	0
82	20240717	183500	15570090	5030	5030	5030	5030	0
83	20240717	183400	15570090	5030	5030	5030	5030	0
84	20240717	183300	15570090	5030	5030	5030	5030	0
85	20240717	183200	15570090	5030	5030	5030	5030	0
86	20240717	183100	15570090	5030	5030	5030	5030	0
87	20240717	183000	15570090	5030	5030	5030	5030	0
88	20240717	182900	15570090	5030	5030	5030	5030	0
89	20240717	182800	15570090	5030	5030	5030	5030	0
90	20240717	182700	15570090	5030	5030	5030	5030	0
91	20240717	182600	15570090	5030	5030	5030	5030	0
92	20240717	182500	15570090	5030	5030	5030	5030	76
93	20240717	182400	15570090	5030	5030	5030	5030	0
94	20240717	182300	15570090	5030	5030	5030	5030	0
95	20240717	182200	15570090	5030	5030	5030	5030	0
96	20240717	182100	15570090	5030	5030	5030	5030	0
97	20240717	182000	15570090	5030	5030	5030	5030	0
98	20240717	181900	15570090	5030	5030	5030	5030	0
99	20240717	181800	15570090	5030	5030	5030	5030	0
100	20240717	181700	15570090	5030	5030	5030	5030	0
101	20240717	181600	15570090	5030	5030	5030	5030	0
102	20240717	181500	15570090	5030	5030	5030	5030	0
103	20240717	181400	15570090	5030	5030	5030	5030	0
104	20240717	181300	15570090	5030	5030	5030	5030	0
105	20240717	181200	15570090	5030	5030	5030	5030	0
106	20240717	181100	15570090	5030	5030	5030	5030	0
107	20240717	181000	15570090	5030	5030	5030	5030	0
108	20240717	180900	15570090	5030	5030	5030	5030	0
109	20240717	180800	15570090	5030	5030	5030	5030	0
110	20240717	180700	15570090	5030	5030	5030	5030	0
111	20240717	180600	15570090	5030	5030	5030	5030	0
112	20240717	180500	15570090	5030	5030	5030	5030	0
113	20240717	180400	15570090	5030	5030	5030	5030	0
114	20240717	180300	15570090	5030	5030	5030	5030	0
115	20240717	180200	15570090	5030	5030	5030	5030	0
116	20240717	180100	15570090	5030	5030	5030	5030	0
117	20240717	180000	15570090	5030	5030	5030	5030	0
118	20240717	175900	15570090	5030	5030	5030	5030	0
119	20240717	175800	15570090	5030	5030	5030	5030	0
120	20240717	175700	15570090	5030	5030	5030	5030	0
121	20240717	175600	15570090	5030	5030	5030	5030	0
122	20240717	175500	15570090	5030	5030	5030	5030	76
123	20240717	175400	15570090	5030	5030	5030	5030	0
124	20240717	175300	15570090	5030	5030	5030	5030	0
125	20240717	175200	15570090	5030	5030	5030	5030	0
126	20240717	175100	15570090	5030	5030	5030	5030	0
127	20240717	175000	15570090	5030	5030	5030	5030	0
128	20240717	174900	15570090	5030	5030	5030	5030	0
129	20240717	174800	15570090	5030	5030	5030	5030	0
130	20240717	174700	15570090	5030	5030	5030	5030	0
131	20240717	174600	15570090	5030	5030	5030	5030	0
132	20240717	174500	15570090	5030	5030	5030	5030	0
133	20240717	174400	15570090	5030	5030	5030	5030	0
134	20240717	174300	15570090	5030	5030	5030	5030	0
135	20240717	174200	15570090	5030	5030	5030	5030	0
136	20240717	174100	15570090	5030	5030	5030	5030	0
137	20240717	174000	15570090	5030	5030	5030	5030	0
138	20240717	173900	15570090	5030	5030	5030	5030	0
139	20240717	173800	15570090	5030	5030	5030	5030	0
140	20240717	173700	15570090	5030	5030	5030	5030	0
141	20240717	173600	15570090	5030	5030	5030	5030	0
142	20240717	173500	15570090	5030	5030	5030	5030	0
143	20240717	173400	15570090	5030	5030	5030	5030	0
144	20240717	173300	15570090	5030	5030	5030	5030	0
145	20240717	173200	15570090	5030	5030	5030	5030	0
146	20240717	173100	15570090	5030	5030	5030	5030	0
147	20240717	173000	15570090	5030	5030	5030	5030	0
148	20240717	172900	15570090	5030	5030	5030	5030	0
149	20240717	172800	15570090	5030	5030	5030	5030	0
150	20240717	172700	15570090	5030	5030	5030	5030	0
151	20240717	172600	15570090	5030	5030	5030	5030	0
152	20240717	172500	15570090	5030	5030	5030	5030	76
153	20240717	172400	15570090	5030	5030	5030	5030	0
154	20240717	172300	15570090	5030	5030	5030	5030	0
155	20240717	172200	15570090	5030	5030	5030	5030	0
156	20240717	172100	15570090	5030	5030	5030	5030	0
157	20240717	172000	15570090	5030	5030	5030	5030	0
158	20240717	171900	15570090	5030	5030	5030	5030	0
159	20240717	171800	15570090	5030	5030	5030	5030	0
160	20240717	171700	15570090	5030	5030	5030	5030	0
161	20240717	171600	15570090	5030	5030	5030	5030	0
162	20240717	171500	15570090	5030	5030	5030	5030	0
163	20240717	171400	15570090	5030	5030	5030	5030	0
164	20240717	171300	15570090	5030	5030	5030	5030	0
165	20240717	171200	15570090	5030	5030	5030	5030	0
166	20240717	171100	15570090	5030	5030	5030	5030	0
167	20240717	171000	15570090	5030	5030	5030	5030	0
168	20240717	170900	15570090	5030	5030	5030	5030	0
169	20240717	170800	15570090	5030	5030	5030	5030	0
170	20240717	170700	15570090	5030	5030	5030	5030	0
171	20240717	170600	15570090	5030	5030	5030	5030	0
172	20240717	170500	15570090	5030	5030	5030	5030	0
173	20240717	170400	15570090	5030	5030	5030	5030	0
174	20240717	170300	15570090	5030	5030	5030	5030	0
175	20240717	170200	15570090	5030	5030	5030	5030	0
176	20240717	170100	15570090	5030	5030	5030	5030	0
177	20240717	170000	15570090	5030	5030	5030	5030	0
178	20240717	165900	15570090	5030	5030	5030	5030	0
179	20240717	165800	15570090	5030	5030	5030	5030	0
180	20240717	165700	15570090	5030	5030	5030	5030	0
181	20240717	165600	15570090	5030	5030	5030	5030	0
182	20240717	165500	15570090	5030	5030	5030	5030	76
183	20240717	165400	15570090	5030	5030	5030	5030	0
184	20240717	165300	15570090	5030	5030	5030	5030	0
185	20240717	165200	15570090	5030	5030	5030	5030	0
186	20240717	165100	15570090	5030	5030	5030	5030	0
187	20240717	165000	15570090	5030	5030	5030	5030	0
188	20240717	164900	15570090	5030	5030	5030	5030	0
189	20240717	164800	15570090	5030	5030	5030	5030	0
190	20240717	164700	15570090	5030	5030	5030	5030	0
191	20240717	164600	15570090	5030	5030	5030	5030	0
192	20240717	164500	15570090	5030	5030	5030	5030	0
193	20240717	164400	15570090	5030	5030	5030	5030	0
194	20240717	164300	15570090	5030	5030	5030	5030	0
195	20240717	164200	15570090	5030	5030	5030	5030	0
196	20240717	164100	15570090	5030	5030	5030	5030	0
197	20240717	164000	15570090	5030	5030	5030	5030	0
198	20240717	163900	15570090	5030	5030	5030	5030	0
199	20240717	163800	15570090	5030	5030	5030	5030	0
200	20240717	163700	15570090	5030	5030	5030	5030	0
201	20240717	163600	15570090	5030	5030	5030	5030	0
202	20240717	163500	15570090	5030	5030	5030	5030	0
203	20240717	163400	15570090	5030	5030	5030	5030	0
204	20240717	163300	15570090	5030	5030	5030	5030	0
205	20240717	163200	15570090	5030	5030	5030	5030	0
206	20240717	163100	15570090	5030	5030	5030	5030	0
207	20240717	163000	15570090	5030	5030	5030	5030	0
208	20240717	162900	15570090	5030	5030	5030	5030	0
209	20240717	162800	15570090	5030	5030	5030	5030	0
210	20240717	162700	15570090	5030	5030	5030	5030	0
211	20240717	162600	15570090	5030	5030	5030	5030	0
212	20240717	162500	15570090	5030	5030	5030	5030	76
213	20240717	162400	15570090	5030	5030	5030	5030	0
214	20240717	162300	15570090	5030	5030	5030	5030	0
215	20240717	162200	15570090	5030	5030	5030	5030	0
216	20240717	162100	15570090	5030	5030	5030	5030	0
217	20240717	162000	15570090	5030	5030	5030	5030	0
218	20240717	161900	15570090	5030	5030	5030	5030	0
219	20240717	161800	15570090	5030	5030	5030	5030	0
220	20240717	161700	15570090	5030	5030	5030	5030	0
221	20240717	161600	15570090	5030	5030	5030	5030	0
222	20240717	161500	15570090	5030	5030	5030	5030	0
223	20240717	161400	15570090	5030	5030	5030	5030	0
224	20240717	161300	15570090	5030	5030	5030	5030	0
225	20240717	161200	15570090	5030	5030	5030	5030	0
226	20240717	161100	15570090	5030	5030	5030	5030	0
227	20240717	161000	15570090	5030	5030	5030	5030	0
228	20240717	160900	15570090	5030	5030	5030	5030	0
229	20240717	160800	15570090	5030	5030	5030	5030	0
230	20240717	160700	15570090	5030	5030	5030	5030	0
231	20240717	160600	15570090	5030	5030	5030	5030	0
232	20240717	160500	15570090	5030	5030	5030	5030	0
233	20240717	160400	15570090	5030	5030	5030	5030	0
234	20240717	160300	15570090	5030	5030	5030	5030	0
235	20240717	160200	15570090	5030	5030	5030	5030	0
236	20240717	160100	15570090	5030	5030	5030	5030	0
237	20240717	160000	15570090	5030	5030	5030	5030	0
238	20240717	155900	15570090	5030	5030	5030	5030	0
239	20240717	155800	15570090	5030	5030	5030	5030	0
240	20240717	155700	15570090	5030	5030	5030	5030	0
241	20240717	155600	15570090	5030	5030	5030	5030	0
242	20240717	155500	15570090	5030	5030	5030	5030	76
243	20240717	155400	15570090	5030	5030	5030	5030	0
244	20240717	155300	15570090	5030	5030	5030	5030	0
245	20240717	155200	15570090	5030	5030	5030	5030	0
246	20240717	155100	15570090	5030	5030	5030	5030	0
247	20240717	155000	15570090	5030	5030	5030	5030	0
248	20240717	154900	15570090	5030	5030	5030	5030	0
249	20240717	154800	15570090	5030	5030	5030	5030	0
250	20240717	154700	15570090	5030	5030	5030	5030	0
251	20240717	154600	15570090	5030	5030	5030	5030	0
252	20240717	154500	15570090	5030	5030	5030	5030	0
253	20240717	154400	15570090	5030	5030	5030	5030	0
254	20240717	154300	15570090	5030	5030	5030	5030	0
255	20240717	154200	15570090	5030	5030	5030	5030	0
256	20240717	154100	15570090	5030	5030	5030	5030	0
257	20240717	154000	15570090	5030	5030	5030	5030	0
258	20240717	153900	15570090	5030	5030	5030	5030	0
259	20240717	153800	15570090	5030	5030	5030	5030	0
260	20240717	153700	15570090	5030	5030	5030	5030	0
261	20240717	153600	15570090	5030	5030	5030	5030	0
262	20240717	153500	15570090	5030	5030	5030	5030	0
263	20240717	153400	15570090	5030	5030	5030	5030	0
264	20240717	153300	15570090	5030	5030	5030	5030	0
265	20240717	153200	15570090	5030	5030	5030	5030	0
266	20240717	153100	15570090	5030	5030	5030	5030	0
267	20240717	153000	15570090	5030	5030	5030	5030	76
268	20240717	152900	15187810	5030	5030	5030	5030	0
269	20240717	152800	15187810	5030	5030	5030	5030	0
270	20240717	152700	15187810	5030	5030	5030	5030	0
271	20240717	152600	15187810	5030	5030	5030	5030	0
272	20240717	152500	15187810	5030	5030	5030	5030	0
273	20240717	152400	15187810	5030	5030	5030	5030	0
274	20240717	152300	15187810	5030	5030	5030	5030	0
275	20240717	152200	15187810	5030	5030	5030	5030	0
276	20240717	152100	15187810	5030	5030	5030	5030	0
277	20240717	152000	15187810	5030	5030	5030	5030	0
278	20240717	151900	15187810	5030	4975	5030	4975	250
279	20240717	151800	13937400	4975	4975	4975	4975	0
280	20240717	151700	13937400	4975	4975	4975	4975	0
281	20240717	151600	13937400	4975	4975	4975	4975	0
282	20240717	151500	13937400	4975	4975	4975	4975	0
283	20240717	151400	13937400	4975	4975	4975	4975	0
284	20240717	151300	13937400	4975	4975	4975	4975	0
285	20240717	151200	13937400	4975	4975	4975	4975	0
286	20240717	151100	13937400	4975	4975	4975	4975	0
287	20240717	151000	13937400	4975	4975	4975	4975	0
288	20240717	150900	13937400	4975	4975	4975	4975	0
289	20240717	150800	13937400	4975	4975	4975	4975	8
290	20240717	150700	13897600	4975	4975	4975	4975	0
291	20240717	150600	13897600	4975	4975	4975	4975	0
292	20240717	150500	13897600	4975	4975	4975	4975	0
293	20240717	150400	13897600	4975	4975	4975	4975	0
294	20240717	150300	13897600	4975	4975	4975	4975	0
295	20240717	150200	13897600	4975	4975	4975	4975	0
296	20240717	150100	13897600	4975	4975	4975	4975	0
297	20240717	150000	13897600	4975	4975	4975	4975	0
298	20240717	145900	13897600	4975	4975	4975	4975	0
299	20240717	145800	13897600	4975	4975	4975	4975	0
300	20240717	145700	13897600	4975	4975	4975	4975	0
301	20240717	145600	13897600	4975	4975	4975	4975	0
302	20240717	145500	13897600	4975	4975	4975	4975	0
303	20240717	145400	13897600	4975	4975	4975	4975	0
304	20240717	145300	13897600	4975	4975	4975	4975	0
305	20240717	145200	13897600	4975	4975	4975	4975	0
306	20240717	145100	13897600	4975	4975	4975	4975	0
307	20240717	145000	13897600	4975	4975	4975	4975	0
308	20240717	144900	13897600	4975	4975	4975	4975	0
309	20240717	144800	13897600	4975	4975	4975	4975	0
310	20240717	144700	13897600	4975	4975	4975	4975	0
311	20240717	144600	13897600	4975	4975	4975	4975	0
312	20240717	144500	13897600	4975	4975	4975	4975	0
313	20240717	144400	13897600	4975	4975	4975	4975	0
314	20240717	144300	13897600	4975	4975	4975	4975	0
315	20240717	144200	13897600	4975	4975	4975	4975	0
316	20240717	144100	13897600	4975	4975	4975	4975	0
317	20240717	144000	13897600	4975	4975	4975	4975	0
318	20240717	143900	13897600	4975	4975	4975	4975	0
319	20240717	143800	13897600	4975	4975	4975	4975	0
320	20240717	143700	13897600	4975	4975	4975	4975	0
321	20240717	143600	13897600	4975	4975	4975	4975	0
322	20240717	143500	13897600	4975	4975	4975	4975	0
323	20240717	143400	13897600	4975	4975	4975	4975	0
324	20240717	143300	13897600	4975	4975	4975	4975	0
325	20240717	143200	13897600	4975	4975	4975	4975	0
326	20240717	143100	13897600	4975	4975	4975	4975	0
327	20240717	143000	13897600	4975	4975	4975	4975	0
328	20240717	142900	13897600	4975	4975	4975	4975	0
329	20240717	142800	13897600	4975	4975	4975	4975	0
330	20240717	142700	13897600	4975	4975	4975	4975	0
331	20240717	142600	13897600	4975	4975	4975	4975	0
332	20240717	142500	13897600	4975	4975	4975	4975	0
333	20240717	142400	13897600	4975	4975	4975	4975	0
334	20240717	142300	13897600	4975	4975	4975	4975	0
335	20240717	142200	13897600	4975	4975	4975	4975	0
336	20240717	142100	13897600	4975	4975	4975	4975	0
337	20240717	142000	13897600	4975	4975	4975	4975	0
338	20240717	141900	13897600	4975	4975	4975	4975	0
339	20240717	141800	13897600	4975	4975	4975	4975	0
340	20240717	141700	13897600	4975	4975	4975	4975	0
341	20240717	141600	13897600	4975	4975	4975	4975	0
342	20240717	141500	13897600	4975	4975	4975	4975	0
343	20240717	141400	13897600	4975	4975	4975	4975	0
344	20240717	141300	13897600	4975	4975	4975	4975	402
345	20240717	141200	11897650	4975	4975	4975	4975	0
346	20240717	141100	11897650	4975	4975	4975	4975	0
347	20240717	141000	11897650	4975	4975	4975	4975	0
348	20240717	140900	11897650	4975	4975	4975	4975	12
349	20240717	140800	11837950	4970	4970	4970	4970	121
350	20240717	140700	11236580	4950	4960	4960	4950	500
351	20240717	140600	8759995	4975	4975	4975	4975	0
352	20240717	140500	8759995	4975	4975	4975	4975	0
353	20240717	140400	8759995	4975	4975	4975	4975	0
354	20240717	140300	8759995	4975	4975	4975	4975	21
355	20240717	140200	8655520	4975	4975	4975	4975	0
356	20240717	140100	8655520	4975	4975	4975	4975	0
357	20240717	140000	8655520	4975	4975	4975	4975	0
358	20240717	135900	8655520	4975	4975	4975	4975	0
359	20240717	135800	8655520	4975	4980	4980	4975	287
360	20240717	135700	7227390	5000	4995	5000	4995	2
361	20240717	135600	7217395	4980	4980	4980	4980	5
362	20240717	135500	7192495	5000	5000	5000	5000	0
363	20240717	135400	7192495	5000	5000	5000	5000	0
364	20240717	135300	7192495	5000	5000	5000	5000	0
365	20240717	135200	7192495	5000	5000	5000	5000	0
366	20240717	135100	7192495	5000	5000	5000	5000	0
367	20240717	135000	7192495	5000	5000	5000	5000	0
368	20240717	134900	7192495	5000	5000	5000	5000	0
369	20240717	134800	7192495	5000	5000	5000	5000	0
370	20240717	134700	7192495	5000	5000	5000	5000	0
371	20240717	134600	7192495	5000	5000	5000	5000	0
372	20240717	134500	7192495	5000	5000	5000	5000	0
373	20240717	134400	7192495	5000	5000	5000	5000	0
374	20240717	134300	7192495	5000	5000	5000	5000	0
375	20240717	134200	7192495	5000	5000	5000	5000	0
376	20240717	134100	7192495	5000	5000	5000	5000	0
377	20240717	134000	7192495	5000	5000	5000	5000	10
378	20240717	133900	7142495	5000	5000	5000	5000	0
379	20240717	133800	7142495	5000	5000	5000	5000	0
380	20240717	133700	7142495	5000	5000	5000	5000	0
381	20240717	133600	7142495	5000	5000	5000	5000	0
382	20240717	133500	7142495	5000	5000	5000	5000	0
383	20240717	133400	7142495	5000	5000	5000	5000	0
384	20240717	133300	7142495	5000	5000	5000	5000	0
385	20240717	133200	7142495	5000	5000	5000	5000	0
386	20240717	133100	7142495	5000	5000	5000	5000	0
387	20240717	133000	7142495	5000	5000	5000	5000	40
388	20240717	132900	6942495	5000	5000	5000	5000	0
389	20240717	132800	6942495	5000	5000	5000	5000	0
390	20240717	132700	6942495	5000	5000	5000	5000	0
391	20240717	132600	6942495	5000	5000	5000	5000	0
392	20240717	132500	6942495	5000	5000	5000	5000	0
393	20240717	132400	6942495	5000	5000	5000	5000	0
394	20240717	132300	6942495	5000	5000	5000	5000	0
395	20240717	132200	6942495	5000	5000	5000	5000	11
396	20240717	132100	6887495	5000	5000	5000	5000	0
397	20240717	132000	6887495	5000	5000	5000	5000	0
398	20240717	131900	6887495	5000	5000	5000	5000	0
399	20240717	131800	6887495	5000	5000	5000	5000	0
400	20240717	131700	6887495	5000	5000	5000	5000	0
401	20240717	131600	6887495	5000	5000	5000	5000	0
402	20240717	131500	6887495	5000	5000	5000	5000	0
403	20240717	131400	6887495	5000	5000	5000	5000	0
404	20240717	131300	6887495	5000	5000	5000	5000	0
405	20240717	131200	6887495	5000	5000	5000	5000	0
406	20240717	131100	6887495	5000	5000	5000	5000	0
407	20240717	131000	6887495	5000	4995	5000	4995	8
408	20240717	130900	6847520	4980	4980	4980	4980	0
409	20240717	130800	6847520	4980	4980	4980	4980	0
410	20240717	130700	6847520	4980	4980	4980	4980	0
411	20240717	130600	6847520	4980	4980	4980	4980	0
412	20240717	130500	6847520	4980	4980	4980	4980	0
413	20240717	130400	6847520	4980	4980	4980	4980	0
414	20240717	130300	6847520	4980	4980	4980	4980	0
415	20240717	130200	6847520	4980	4980	4980	4980	0
416	20240717	130100	6847520	4980	4980	4980	4980	0
417	20240717	130000	6847520	4980	4980	4980	4980	0
418	20240717	125900	6847520	4980	4980	4980	4980	0
419	20240717	125800	6847520	4980	4980	4980	4980	0
420	20240717	125700	6847520	4980	4980	4980	4980	0
421	20240717	125600	6847520	4980	4980	4980	4980	0
422	20240717	125500	6847520	4980	4980	4980	4980	0
423	20240717	125400	6847520	4980	4980	4980	4980	0
424	20240717	125300	6847520	4980	4980	4980	4980	0
425	20240717	125200	6847520	4980	4980	4980	4980	0
426	20240717	125100	6847520	4980	4980	4980	4980	0
427	20240717	125000	6847520	4980	4980	4980	4980	0
428	20240717	124900	6847520	4980	4980	4980	4980	0
429	20240717	124800	6847520	4980	4980	4980	4980	0
430	20240717	124700	6847520	4980	4980	4980	4980	0
431	20240717	124600	6847520	4980	4980	4980	4980	0
432	20240717	124500	6847520	4980	4980	4980	4980	0
433	20240717	124400	6847520	4980	4980	4980	4980	0
434	20240717	124300	6847520	4980	4980	4980	4980	0
435	20240717	124200	6847520	4980	4980	4980	4980	0
436	20240717	124100	6847520	4980	4980	4980	4980	0
437	20240717	124000	6847520	4980	4980	4980	4980	0
438	20240717	123900	6847520	4980	4980	4980	4980	0
439	20240717	123800	6847520	4980	4980	4980	4980	0
440	20240717	123700	6847520	4980	4980	4980	4980	15
441	20240717	123600	6772820	5000	5000	5000	5000	0
442	20240717	123500	6772820	5000	5000	5000	5000	0
443	20240717	123400	6772820	5000	5000	5000	5000	0
444	20240717	123300	6772820	5000	5000	5000	5000	0
445	20240717	123200	6772820	5000	5000	5000	5000	0
446	20240717	123100	6772820	5000	5000	5000	5000	0
447	20240717	123000	6772820	5000	5000	5000	5000	0
448	20240717	122900	6772820	5000	5000	5000	5000	0
449	20240717	122800	6772820	5000	5000	5000	5000	0
450	20240717	122700	6772820	5000	5000	5000	5000	0
451	20240717	122600	6772820	5000	5000	5000	5000	0
452	20240717	122500	6772820	5000	5000	5000	5000	0
453	20240717	122400	6772820	5000	5000	5000	5000	0
454	20240717	122300	6772820	5000	5000	5000	5000	0
455	20240717	122200	6772820	5000	5000	5000	5000	0
456	20240717	122100	6772820	5000	5000	5000	5000	0
457	20240717	122000	6772820	5000	5000	5000	5000	0
458	20240717	121900	6772820	5000	5000	5000	5000	0
459	20240717	121800	6772820	5000	5000	5000	5000	0
460	20240717	121700	6772820	5000	5000	5000	5000	0
461	20240717	121600	6772820	5000	5000	5000	5000	0
462	20240717	121500	6772820	5000	5000	5000	5000	0
463	20240717	121400	6772820	5000	5000	5000	5000	0
464	20240717	121300	6772820	5000	5000	5000	5000	0
465	20240717	121200	6772820	5000	5000	5000	5000	0
466	20240717	121100	6772820	5000	5000	5000	5000	0
467	20240717	121000	6772820	5000	5000	5000	5000	1
468	20240717	120900	6767820	5000	5000	5000	5000	0
469	20240717	120800	6767820	5000	5000	5000	5000	0
470	20240717	120700	6767820	5000	5000	5000	5000	0
471	20240717	120600	6767820	5000	5000	5000	5000	0
472	20240717	120500	6767820	5000	5000	5000	5000	0
473	20240717	120400	6767820	5000	5000	5000	5000	0
474	20240717	120300	6767820	5000	5000	5000	5000	0
475	20240717	120200	6767820	5000	5000	5000	5000	0
476	20240717	120100	6767820	5000	5000	5000	5000	0
477	20240717	120000	6767820	5000	5000	5000	5000	0
478	20240717	115900	6767820	5000	5000	5000	5000	0
479	20240717	115800	6767820	5000	5000	5000	5000	0
480	20240717	115700	6767820	5000	5000	5000	5000	0
481	20240717	115600	6767820	5000	5000	5000	5000	0
482	20240717	115500	6767820	5000	5000	5000	5000	0
483	20240717	115400	6767820	5000	5000	5000	5000	0
484	20240717	115300	6767820	5000	5000	5000	5000	0
485	20240717	115200	6767820	5000	5000	5000	5000	0
486	20240717	115100	6767820	5000	5000	5000	5000	0
487	20240717	115000	6767820	5000	5000	5000	5000	0
488	20240717	114900	6767820	5000	5000	5000	5000	0
489	20240717	114800	6767820	5000	5000	5000	5000	0
490	20240717	114700	6767820	5000	5000	5000	5000	0
491	20240717	114600	6767820	5000	5000	5000	5000	0
492	20240717	114500	6767820	5000	5000	5000	5000	0
493	20240717	114400	6767820	5000	5000	5000	5000	0
494	20240717	114300	6767820	5000	5000	5000	5000	0
495	20240717	114200	6767820	5000	5000	5000	5000	0
496	20240717	114100	6767820	5000	5000	5000	5000	0
497	20240717	114000	6767820	5000	5000	5000	5000	0
498	20240717	113900	6767820	5000	5000	5000	5000	0
499	20240717	113800	6767820	5000	5000	5000	5000	0
500	20240717	113700	6767820	5000	5000	5000	5000	0
501	20240717	113600	6767820	5000	5000	5000	5000	0
502	20240717	113500	6767820	5000	5000	5000	5000	0
503	20240717	113400	6767820	5000	5000	5000	5000	0
504	20240717	113300	6767820	5000	5000	5000	5000	0
505	20240717	113200	6767820	5000	5000	5000	5000	0
506	20240717	113100	6767820	5000	5000	5000	5000	0
507	20240717	113000	6767820	5000	5000	5000	5000	0
508	20240717	112900	6767820	5000	5000	5000	5000	0
509	20240717	112800	6767820	5000	5000	5000	5000	0
510	20240717	112700	6767820	5000	5000	5000	5000	0
511	20240717	112600	6767820	5000	5000	5000	5000	0
512	20240717	112500	6767820	5000	5000	5000	5000	0
513	20240717	112400	6767820	5000	5000	5000	5000	0
514	20240717	112300	6767820	5000	5010	5010	5000	119
515	20240717	112200	6171820	5000	5000	5000	5000	0
516	20240717	112100	6171820	5000	5000	5000	5000	0
517	20240717	112000	6171820	5000	5000	5000	5000	0
518	20240717	111900	6171820	5000	4960	5000	4960	181
519	20240717	111800	5268770	4960	4960	4960	4960	0
520	20240717	111700	5268770	4960	4960	4960	4960	1
521	20240717	111600	5263810	4960	4960	4960	4960	0
522	20240717	111500	5263810	4960	4960	4960	4960	0
523	20240717	111400	5263810	4960	4960	4960	4960	0
524	20240717	111300	5263810	4960	4960	4960	4960	0
525	20240717	111200	5263810	4960	4960	4960	4960	0
526	20240717	111100	5263810	4960	4960	4960	4960	0
527	20240717	111000	5263810	4960	4960	4960	4960	0
528	20240717	110900	5263810	4960	4960	4960	4960	0
529	20240717	110800	5263810	4960	4960	4960	4960	0
530	20240717	110700	5263810	4960	4960	4960	4960	0
531	20240717	110600	5263810	4960	4960	4960	4960	0
532	20240717	110500	5263810	4960	4960	4960	4960	0
533	20240717	110400	5263810	4960	4960	4960	4960	0
534	20240717	110300	5263810	4960	4960	4960	4960	0
535	20240717	110200	5263810	4960	4960	4960	4960	0
536	20240717	110100	5263810	4960	4960	4960	4960	3
537	20240717	110000	5248930	4965	4965	4965	4965	0
538	20240717	105900	5248930	4965	4965	4965	4965	0
539	20240717	105800	5248930	4965	4965	4965	4965	0
540	20240717	105700	5248930	4965	4965	4965	4965	0
541	20240717	105600	5248930	4965	4965	4965	4965	0
542	20240717	105500	5248930	4965	4990	4990	4965	690
543	20240717	105400	1816850	5030	5030	5030	5030	0
544	20240717	105300	1816850	5030	5030	5030	5030	0
545	20240717	105200	1816850	5030	5030	5030	5030	0
546	20240717	105100	1816850	5030	5030	5030	5030	0
547	20240717	105000	1816850	5030	5030	5030	5030	0
548	20240717	104900	1816850	5030	5030	5030	5030	0
549	20240717	104800	1816850	5030	5030	5030	5030	0
550	20240717	104700	1816850	5030	5030	5030	5030	1
551	20240717	104600	1811820	5040	5040	5040	5040	0
552	20240717	104500	1811820	5040	5040	5040	5040	0
553	20240717	104400	1811820	5040	5040	5040	5040	0
554	20240717	104300	1811820	5040	5040	5040	5040	0
555	20240717	104200	1811820	5040	5040	5040	5040	0
556	20240717	104100	1811820	5040	5040	5040	5040	0
557	20240717	104000	1811820	5040	5040	5040	5040	0
558	20240717	103900	1811820	5040	5040	5040	5040	0
559	20240717	103800	1811820	5040	5040	5040	5040	0
560	20240717	103700	1811820	5040	5040	5040	5040	0
561	20240717	103600	1811820	5040	5040	5040	5040	0
562	20240717	103500	1811820	5040	5040	5040	5040	0
563	20240717	103400	1811820	5040	5040	5040	5040	0
564	20240717	103300	1811820	5040	5040	5040	5040	0
565	20240717	103200	1811820	5040	5040	5040	5040	0
566	20240717	103100	1811820	5040	5040	5040	5040	0
567	20240717	103000	1811820	5040	5040	5040	5040	0
568	20240717	102900	1811820	5040	5040	5040	5040	0
569	20240717	102800	1811820	5040	5040	5040	5040	0
570	20240717	102700	1811820	5040	5040	5040	5040	0
571	20240717	102600	1811820	5040	5040	5040	5040	0
572	20240717	102500	1811820	5040	5040	5040	5040	1
573	20240717	102400	1806780	4990	4990	4990	4990	0
574	20240717	102300	1806780	4990	4990	4990	4990	0
575	20240717	102200	1806780	4990	4990	4990	4990	0
576	20240717	102100	1806780	4990	4990	4990	4990	1
577	20240717	102000	1801790	4990	4990	4990	4990	0
578	20240717	101900	1801790	4990	4990	4990	4990	0
579	20240717	101800	1801790	4990	5020	5020	4990	105
580	20240717	101700	1277280	5070	5070	5070	5070	1
581	20240717	101600	1272210	5080	5080	5080	5080	0
582	20240717	101500	1272210	5080	5080	5080	5080	0
583	20240717	101400	1272210	5080	5080	5080	5080	0
584	20240717	101300	1272210	5080	5080	5080	5080	0
585	20240717	101200	1272210	5080	5080	5080	5080	0
586	20240717	101100	1272210	5080	5080	5080	5080	0
587	20240717	101000	1272210	5080	5030	5080	5030	4
588	20240717	100900	1251990	5030	5040	5040	5030	2
589	20240717	100800	1241920	5090	5090	5090	5090	0
590	20240717	100700	1241920	5090	5090	5090	5090	0
591	20240717	100600	1241920	5090	5090	5090	5090	0
592	20240717	100500	1241920	5090	5050	5090	5050	120
593	20240717	100400	635410	5050	5050	5050	5050	0
594	20240717	100300	635410	5050	5050	5050	5050	0
595	20240717	100200	635410	5050	5050	5050	5050	0
596	20240717	100100	635410	5050	5050	5050	5050	0
597	20240717	100000	635410	5050	5040	5050	5040	2
598	20240717	095900	625320	5020	5020	5020	5020	0
599	20240717	095800	625320	5020	5020	5020	5020	0
600	20240717	095700	625320	5020	5020	5020	5020	0
601	20240717	095600	625320	5020	5020	5020	5020	0
602	20240717	095500	625320	5020	5030	5030	5020	22
603	20240717	095400	514870	5040	5040	5040	5040	0
604	20240717	095300	514870	5040	5040	5040	5040	0
605	20240717	095200	514870	5040	5040	5040	5040	0
606	20240717	095100	514870	5040	5040	5040	5040	0
607	20240717	095000	514870	5040	5040	5040	5040	0
608	20240717	094900	514870	5040	5040	5040	5040	0
609	20240717	094800	514870	5040	5040	5040	5040	0
610	20240717	094700	514870	5040	5040	5040	5040	0
611	20240717	094600	514870	5040	5040	5040	5040	0
612	20240717	094500	514870	5040	5040	5040	5040	0
613	20240717	094400	514870	5040	5040	5040	5040	0
614	20240717	094300	514870	5040	5040	5040	5040	0
615	20240717	094200	514870	5040	5040	5040	5040	0
616	20240717	094100	514870	5040	5050	5050	5040	2
617	20240717	094000	504780	5060	5070	5070	5060	3
618	20240717	093900	489580	5080	5080	5080	5080	0
619	20240717	093800	489580	5080	5080	5080	5080	0
620	20240717	093700	489580	5080	5080	5080	5080	0
621	20240717	093600	489580	5080	5080	5080	5080	0
622	20240717	093500	489580	5080	5080	5080	5080	0
623	20240717	093400	489580	5080	5080	5080	5080	0
624	20240717	093300	489580	5080	5080	5080	5080	0
625	20240717	093200	489580	5080	5080	5080	5080	0
626	20240717	093100	489580	5080	5080	5080	5080	0
627	20240717	093000	489580	5080	5080	5080	5080	0
628	20240717	092900	489580	5080	5080	5080	5080	0
629	20240717	092800	489580	5080	5080	5080	5080	0
630	20240717	092700	489580	5080	5080	5080	5080	0
631	20240717	092600	489580	5080	5080	5080	5080	0
632	20240717	092500	489580	5080	5080	5080	5080	0
633	20240717	092400	489580	5080	5080	5080	5080	0
634	20240717	092300	489580	5080	5080	5080	5080	0
635	20240717	092200	489580	5080	5080	5080	5080	0
636	20240717	092100	489580	5080	5080	5080	5080	3
637	20240717	092000	474340	5130	5130	5130	5130	0
638	20240717	091900	474340	5130	5130	5130	5130	0
639	20240717	091800	474340	5130	5130	5130	5130	1
640	20240717	091700	469210	5080	5080	5080	5080	0
641	20240717	091600	469210	5080	5080	5080	5080	0
642	20240717	091500	469210	5080	5080	5080	5080	0
643	20240717	091400	469210	5080	5080	5080	5080	0
644	20240717	091300	469210	5080	5080	5080	5080	0
645	20240717	091200	469210	5080	5080	5080	5080	0
646	20240717	091100	469210	5080	5080	5080	5080	0
647	20240717	091000	469210	5080	5080	5080	5080	0
648	20240717	090900	469210	5080	5080	5080	5080	0
649	20240717	090800	469210	5080	5080	5080	5080	0
650	20240717	090700	469210	5080	5080	5080	5080	0
651	20240717	090600	469210	5080	5130	5130	5080	2
652	20240717	090500	459000	5080	5080	5080	5080	0
653	20240717	090400	459000	5080	5090	5090	5080	23
654	20240717	090300	342040	5090	5100	5100	5090	2
655	20240717	090200	331850	5110	5120	5220	5110	28
656	20240717	090100	187370	5110	5060	5110	5060	7
657	20240717	090000	151800	5060	5060	5060	5060	30