KissMeData/021650/min/candle-20240717.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240717	190700	12776960	2500	2500	2500	2500	35
3	20240717	190600	12776960	2500	2500	2500	2500	0
4	20240717	190500	12776960	2500	2500	2500	2500	0
5	20240717	190400	12776960	2500	2500	2500	2500	0
6	20240717	190300	12776960	2500	2500	2500	2500	0
7	20240717	190200	12776960	2500	2500	2500	2500	0
8	20240717	190100	12776960	2500	2500	2500	2500	0
9	20240717	190000	12776960	2500	2500	2500	2500	0
10	20240717	185900	12776960	2500	2500	2500	2500	0
11	20240717	185800	12776960	2500	2500	2500	2500	0
12	20240717	185700	12776960	2500	2500	2500	2500	0
13	20240717	185600	12776960	2500	2500	2500	2500	0
14	20240717	185500	12776960	2500	2500	2500	2500	0
15	20240717	185400	12776960	2500	2500	2500	2500	0
16	20240717	185300	12776960	2500	2500	2500	2500	0
17	20240717	185200	12776960	2500	2500	2500	2500	0
18	20240717	185100	12776960	2500	2500	2500	2500	0
19	20240717	185000	12776960	2500	2500	2500	2500	0
20	20240717	184900	12776960	2500	2500	2500	2500	0
21	20240717	184800	12776960	2500	2500	2500	2500	0
22	20240717	184700	12776960	2500	2500	2500	2500	0
23	20240717	184600	12776960	2500	2500	2500	2500	0
24	20240717	184500	12776960	2500	2500	2500	2500	0
25	20240717	184400	12776960	2500	2500	2500	2500	0
26	20240717	184300	12776960	2500	2500	2500	2500	0
27	20240717	184200	12776960	2500	2500	2500	2500	0
28	20240717	184100	12776960	2500	2500	2500	2500	0
29	20240717	184000	12776960	2500	2500	2500	2500	0
30	20240717	183900	12776960	2500	2500	2500	2500	0
31	20240717	183800	12776960	2500	2500	2500	2500	0
32	20240717	183700	12776960	2500	2500	2500	2500	35
33	20240717	183600	12776960	2500	2500	2500	2500	0
34	20240717	183500	12776960	2500	2500	2500	2500	0
35	20240717	183400	12776960	2500	2500	2500	2500	0
36	20240717	183300	12776960	2500	2500	2500	2500	0
37	20240717	183200	12776960	2500	2500	2500	2500	0
38	20240717	183100	12776960	2500	2500	2500	2500	0
39	20240717	183000	12776960	2500	2500	2500	2500	0
40	20240717	182900	12776960	2500	2500	2500	2500	0
41	20240717	182800	12776960	2500	2500	2500	2500	0
42	20240717	182700	12776960	2500	2500	2500	2500	0
43	20240717	182600	12776960	2500	2500	2500	2500	0
44	20240717	182500	12776960	2500	2500	2500	2500	0
45	20240717	182400	12776960	2500	2500	2500	2500	0
46	20240717	182300	12776960	2500	2500	2500	2500	0
47	20240717	182200	12776960	2500	2500	2500	2500	0
48	20240717	182100	12776960	2500	2500	2500	2500	0
49	20240717	182000	12776960	2500	2500	2500	2500	0
50	20240717	181900	12776960	2500	2500	2500	2500	0
51	20240717	181800	12776960	2500	2500	2500	2500	0
52	20240717	181700	12776960	2500	2500	2500	2500	0
53	20240717	181600	12776960	2500	2500	2500	2500	0
54	20240717	181500	12776960	2500	2500	2500	2500	0
55	20240717	181400	12776960	2500	2500	2500	2500	0
56	20240717	181300	12776960	2500	2500	2500	2500	0
57	20240717	181200	12776960	2500	2500	2500	2500	0
58	20240717	181100	12776960	2500	2500	2500	2500	0
59	20240717	181000	12776960	2500	2500	2500	2500	0
60	20240717	180900	12776960	2500	2500	2500	2500	0
61	20240717	180800	12776960	2500	2500	2500	2500	0
62	20240717	180700	12776960	2500	2500	2500	2500	35
63	20240717	180600	12776960	2500	2500	2500	2500	0
64	20240717	180500	12776960	2500	2500	2500	2500	0
65	20240717	180400	12776960	2500	2500	2500	2500	0
66	20240717	180300	12776960	2500	2500	2500	2500	0
67	20240717	180200	12776960	2500	2500	2500	2500	0
68	20240717	180100	12776960	2500	2500	2500	2500	0
69	20240717	180000	12776960	2500	2500	2500	2500	0
70	20240717	175900	12776960	2500	2500	2500	2500	0
71	20240717	175800	12776960	2500	2500	2500	2500	0
72	20240717	175700	12776960	2500	2500	2500	2500	0
73	20240717	175600	12776960	2500	2500	2500	2500	0
74	20240717	175500	12776960	2500	2500	2500	2500	0
75	20240717	175400	12776960	2500	2500	2500	2500	0
76	20240717	175300	12776960	2500	2500	2500	2500	0
77	20240717	175200	12776960	2500	2500	2500	2500	0
78	20240717	175100	12776960	2500	2500	2500	2500	0
79	20240717	175000	12776960	2500	2500	2500	2500	0
80	20240717	174900	12776960	2500	2500	2500	2500	0
81	20240717	174800	12776960	2500	2500	2500	2500	0
82	20240717	174700	12776960	2500	2500	2500	2500	0
83	20240717	174600	12776960	2500	2500	2500	2500	0
84	20240717	174500	12776960	2500	2500	2500	2500	0
85	20240717	174400	12776960	2500	2500	2500	2500	0
86	20240717	174300	12776960	2500	2500	2500	2500	0
87	20240717	174200	12776960	2500	2500	2500	2500	0
88	20240717	174100	12776960	2500	2500	2500	2500	0
89	20240717	174000	12776960	2500	2500	2500	2500	0
90	20240717	173900	12776960	2500	2500	2500	2500	0
91	20240717	173800	12776960	2500	2500	2500	2500	0
92	20240717	173700	12776960	2500	2500	2500	2500	35
93	20240717	173600	12776960	2500	2500	2500	2500	0
94	20240717	173500	12776960	2500	2500	2500	2500	0
95	20240717	173400	12776960	2500	2500	2500	2500	0
96	20240717	173300	12776960	2500	2500	2500	2500	0
97	20240717	173200	12776960	2500	2500	2500	2500	0
98	20240717	173100	12776960	2500	2500	2500	2500	0
99	20240717	173000	12776960	2500	2500	2500	2500	0
100	20240717	172900	12776960	2500	2500	2500	2500	0
101	20240717	172800	12776960	2500	2500	2500	2500	0
102	20240717	172700	12776960	2500	2500	2500	2500	0
103	20240717	172600	12776960	2500	2500	2500	2500	0
104	20240717	172500	12776960	2500	2500	2500	2500	0
105	20240717	172400	12776960	2500	2500	2500	2500	0
106	20240717	172300	12776960	2500	2500	2500	2500	0
107	20240717	172200	12776960	2500	2500	2500	2500	0
108	20240717	172100	12776960	2500	2500	2500	2500	0
109	20240717	172000	12776960	2500	2500	2500	2500	0
110	20240717	171900	12776960	2500	2500	2500	2500	0
111	20240717	171800	12776960	2500	2500	2500	2500	0
112	20240717	171700	12776960	2500	2500	2500	2500	0
113	20240717	171600	12776960	2500	2500	2500	2500	0
114	20240717	171500	12776960	2500	2500	2500	2500	0
115	20240717	171400	12776960	2500	2500	2500	2500	0
116	20240717	171300	12776960	2500	2500	2500	2500	0
117	20240717	171200	12776960	2500	2500	2500	2500	0
118	20240717	171100	12776960	2500	2500	2500	2500	0
119	20240717	171000	12776960	2500	2500	2500	2500	0
120	20240717	170900	12776960	2500	2500	2500	2500	0
121	20240717	170800	12776960	2500	2500	2500	2500	0
122	20240717	170700	12776960	2500	2500	2500	2500	35
123	20240717	170600	12776960	2500	2500	2500	2500	0
124	20240717	170500	12776960	2500	2500	2500	2500	0
125	20240717	170400	12776960	2500	2500	2500	2500	0
126	20240717	170300	12776960	2500	2500	2500	2500	0
127	20240717	170200	12776960	2500	2500	2500	2500	0
128	20240717	170100	12776960	2500	2500	2500	2500	0
129	20240717	170000	12776960	2500	2500	2500	2500	0
130	20240717	165900	12776960	2500	2500	2500	2500	0
131	20240717	165800	12776960	2500	2500	2500	2500	0
132	20240717	165700	12776960	2500	2500	2500	2500	0
133	20240717	165600	12776960	2500	2500	2500	2500	0
134	20240717	165500	12776960	2500	2500	2500	2500	0
135	20240717	165400	12776960	2500	2500	2500	2500	0
136	20240717	165300	12776960	2500	2500	2500	2500	0
137	20240717	165200	12776960	2500	2500	2500	2500	0
138	20240717	165100	12776960	2500	2500	2500	2500	0
139	20240717	165000	12776960	2500	2500	2500	2500	0
140	20240717	164900	12776960	2500	2500	2500	2500	0
141	20240717	164800	12776960	2500	2500	2500	2500	0
142	20240717	164700	12776960	2500	2500	2500	2500	0
143	20240717	164600	12776960	2500	2500	2500	2500	0
144	20240717	164500	12776960	2500	2500	2500	2500	0
145	20240717	164400	12776960	2500	2500	2500	2500	0
146	20240717	164300	12776960	2500	2500	2500	2500	0
147	20240717	164200	12776960	2500	2500	2500	2500	0
148	20240717	164100	12776960	2500	2500	2500	2500	0
149	20240717	164000	12776960	2500	2500	2500	2500	0
150	20240717	163900	12776960	2500	2500	2500	2500	0
151	20240717	163800	12776960	2500	2500	2500	2500	0
152	20240717	163700	12776960	2500	2500	2500	2500	35
153	20240717	163600	12776960	2500	2500	2500	2500	0
154	20240717	163500	12776960	2500	2500	2500	2500	0
155	20240717	163400	12776960	2500	2500	2500	2500	0
156	20240717	163300	12776960	2500	2500	2500	2500	0
157	20240717	163200	12776960	2500	2500	2500	2500	0
158	20240717	163100	12776960	2500	2500	2500	2500	0
159	20240717	163000	12776960	2500	2500	2500	2500	0
160	20240717	162900	12776960	2500	2500	2500	2500	0
161	20240717	162800	12776960	2500	2500	2500	2500	0
162	20240717	162700	12776960	2500	2500	2500	2500	0
163	20240717	162600	12776960	2500	2500	2500	2500	0
164	20240717	162500	12776960	2500	2500	2500	2500	0
165	20240717	162400	12776960	2500	2500	2500	2500	0
166	20240717	162300	12776960	2500	2500	2500	2500	0
167	20240717	162200	12776960	2500	2500	2500	2500	0
168	20240717	162100	12776960	2500	2500	2500	2500	0
169	20240717	162000	12776960	2500	2500	2500	2500	0
170	20240717	161900	12776960	2500	2500	2500	2500	0
171	20240717	161800	12776960	2500	2500	2500	2500	0
172	20240717	161700	12776960	2500	2500	2500	2500	0
173	20240717	161600	12776960	2500	2500	2500	2500	0
174	20240717	161500	12776960	2500	2500	2500	2500	0
175	20240717	161400	12776960	2500	2500	2500	2500	0
176	20240717	161300	12776960	2500	2500	2500	2500	0
177	20240717	161200	12776960	2500	2500	2500	2500	0
178	20240717	161100	12776960	2500	2500	2500	2500	0
179	20240717	161000	12776960	2500	2500	2500	2500	0
180	20240717	160900	12776960	2500	2500	2500	2500	0
181	20240717	160800	12776960	2500	2500	2500	2500	0
182	20240717	160700	12776960	2500	2500	2500	2500	35
183	20240717	160600	12776960	2500	2500	2500	2500	0
184	20240717	160500	12776960	2500	2500	2500	2500	0
185	20240717	160400	12776960	2500	2500	2500	2500	0
186	20240717	160300	12776960	2500	2500	2500	2500	0
187	20240717	160200	12776960	2500	2500	2500	2500	0
188	20240717	160100	12776960	2500	2500	2500	2500	0
189	20240717	160000	12776960	2500	2500	2500	2500	0
190	20240717	155900	12776960	2500	2500	2500	2500	0
191	20240717	155800	12776960	2500	2500	2500	2500	0
192	20240717	155700	12776960	2500	2500	2500	2500	0
193	20240717	155600	12776960	2500	2500	2500	2500	0
194	20240717	155500	12776960	2500	2500	2500	2500	0
195	20240717	155400	12776960	2500	2500	2500	2500	0
196	20240717	155300	12776960	2500	2500	2500	2500	0
197	20240717	155200	12776960	2500	2500	2500	2500	0
198	20240717	155100	12776960	2500	2500	2500	2500	0
199	20240717	155000	12776960	2500	2500	2500	2500	0
200	20240717	154900	12776960	2500	2500	2500	2500	0
201	20240717	154800	12776960	2500	2500	2500	2500	0
202	20240717	154700	12776960	2500	2500	2500	2500	0
203	20240717	154600	12776960	2500	2500	2500	2500	0
204	20240717	154500	12776960	2500	2500	2500	2500	0
205	20240717	154400	12776960	2500	2500	2500	2500	0
206	20240717	154300	12776960	2500	2500	2500	2500	0
207	20240717	154200	12776960	2500	2500	2500	2500	0
208	20240717	154100	12776960	2500	2500	2500	2500	0
209	20240717	154000	12776960	2500	2500	2500	2500	0
210	20240717	153900	12776960	2500	2500	2500	2500	0
211	20240717	153800	12776960	2500	2500	2500	2500	0
212	20240717	153700	12776960	2500	2500	2500	2500	35
213	20240717	153600	12776960	2500	2500	2500	2500	0
214	20240717	153500	12776960	2500	2500	2500	2500	0
215	20240717	153400	12776960	2500	2500	2500	2500	0
216	20240717	153300	12776960	2500	2500	2500	2500	0
217	20240717	153200	12776960	2500	2500	2500	2500	0
218	20240717	153100	12776960	2500	2500	2500	2500	0
219	20240717	153000	12776960	2500	2500	2500	2500	35
220	20240717	152900	12689460	2500	2500	2500	2500	0
221	20240717	152800	12689460	2500	2500	2500	2500	0
222	20240717	152700	12689460	2500	2500	2500	2500	0
223	20240717	152600	12689460	2500	2500	2500	2500	0
224	20240717	152500	12689460	2500	2500	2500	2500	0
225	20240717	152400	12689460	2500	2500	2500	2500	0
226	20240717	152300	12689460	2500	2500	2500	2500	0
227	20240717	152200	12689460	2500	2500	2500	2500	0
228	20240717	152100	12689460	2500	2500	2500	2500	0
229	20240717	152000	12689460	2500	2500	2500	2500	0
230	20240717	151900	12689460	2500	2500	2500	2500	0
231	20240717	151800	12689460	2500	2500	2500	2500	0
232	20240717	151700	12689460	2500	2500	2500	2500	0
233	20240717	151600	12689460	2500	2500	2500	2500	1
234	20240717	151500	12686960	2495	2495	2495	2495	2
235	20240717	151400	12681970	2500	2500	2500	2500	0
236	20240717	151300	12681970	2500	2500	2500	2500	0
237	20240717	151200	12681970	2500	2500	2500	2500	0
238	20240717	151100	12681970	2500	2500	2500	2500	0
239	20240717	151000	12681970	2500	2500	2500	2500	0
240	20240717	150900	12681970	2500	2500	2500	2500	0
241	20240717	150800	12681970	2500	2500	2500	2500	0
242	20240717	150700	12681970	2500	2500	2500	2500	0
243	20240717	150600	12681970	2500	2500	2500	2500	0
244	20240717	150500	12681970	2500	2500	2500	2500	20
245	20240717	150400	12631970	2490	2490	2490	2490	0
246	20240717	150300	12631970	2490	2490	2490	2490	0
247	20240717	150200	12631970	2490	2490	2490	2490	0
248	20240717	150100	12631970	2490	2490	2490	2490	0
249	20240717	150000	12631970	2490	2490	2490	2490	0
250	20240717	145900	12631970	2490	2490	2490	2490	0
251	20240717	145800	12631970	2490	2490	2490	2490	0
252	20240717	145700	12631970	2490	2490	2490	2490	2
253	20240717	145600	12626990	2500	2500	2500	2500	0
254	20240717	145500	12626990	2500	2500	2500	2500	0
255	20240717	145400	12626990	2500	2500	2500	2500	0
256	20240717	145300	12626990	2500	2500	2500	2500	0
257	20240717	145200	12626990	2500	2500	2500	2500	0
258	20240717	145100	12626990	2500	2500	2500	2500	0
259	20240717	145000	12626990	2500	2500	2500	2500	0
260	20240717	144900	12626990	2500	2500	2500	2500	0
261	20240717	144800	12626990	2500	2500	2500	2500	0
262	20240717	144700	12626990	2500	2500	2500	2500	0
263	20240717	144600	12626990	2500	2500	2500	2500	0
264	20240717	144500	12626990	2500	2500	2500	2500	0
265	20240717	144400	12626990	2500	2500	2500	2500	0
266	20240717	144300	12626990	2500	2500	2500	2500	0
267	20240717	144200	12626990	2500	2500	2500	2500	0
268	20240717	144100	12626990	2500	2500	2500	2500	0
269	20240717	144000	12626990	2500	2500	2500	2500	0
270	20240717	143900	12626990	2500	2500	2500	2500	0
271	20240717	143800	12626990	2500	2500	2500	2500	0
272	20240717	143700	12626990	2500	2500	2500	2500	0
273	20240717	143600	12626990	2500	2500	2500	2500	0
274	20240717	143500	12626990	2500	2500	2500	2500	40
275	20240717	143400	12526990	2500	2500	2500	2500	0
276	20240717	143300	12526990	2500	2500	2500	2500	0
277	20240717	143200	12526990	2500	2500	2500	2500	0
278	20240717	143100	12526990	2500	2500	2500	2500	0
279	20240717	143000	12526990	2500	2500	2500	2500	0
280	20240717	142900	12526990	2500	2500	2500	2500	0
281	20240717	142800	12526990	2500	2500	2500	2500	0
282	20240717	142700	12526990	2500	2500	2500	2500	0
283	20240717	142600	12526990	2500	2500	2500	2500	0
284	20240717	142500	12526990	2500	2500	2500	2500	0
285	20240717	142400	12526990	2500	2500	2500	2500	0
286	20240717	142300	12526990	2500	2500	2500	2500	0
287	20240717	142200	12526990	2500	2500	2500	2500	2
288	20240717	142100	12521990	2495	2495	2495	2495	213
289	20240717	142000	11990555	2500	2500	2500	2500	0
290	20240717	141900	11990555	2500	2500	2500	2500	0
291	20240717	141800	11990555	2500	2500	2500	2500	0
292	20240717	141700	11990555	2500	2500	2500	2500	0
293	20240717	141600	11990555	2500	2500	2500	2500	3
294	20240717	141500	11983055	2500	2500	2500	2500	0
295	20240717	141400	11983055	2500	2500	2500	2500	0
296	20240717	141300	11983055	2500	2500	2500	2500	0
297	20240717	141200	11983055	2500	2500	2500	2500	0
298	20240717	141100	11983055	2500	2500	2500	2500	0
299	20240717	141000	11983055	2500	2500	2500	2500	2
300	20240717	140900	11978055	2500	2500	2500	2500	0
301	20240717	140800	11978055	2500	2500	2500	2500	1
302	20240717	140700	11975555	2495	2495	2495	2495	1
303	20240717	140600	11973060	2500	2500	2500	2500	0
304	20240717	140500	11973060	2500	2500	2500	2500	0
305	20240717	140400	11973060	2500	2500	2500	2500	0
306	20240717	140300	11973060	2500	2500	2500	2500	0
307	20240717	140200	11973060	2500	2500	2500	2500	69
308	20240717	140100	11800560	2500	2500	2500	2500	0
309	20240717	140000	11800560	2500	2500	2500	2500	1
310	20240717	135900	11798060	2505	2505	2505	2505	0
311	20240717	135800	11798060	2505	2505	2505	2505	0
312	20240717	135700	11798060	2505	2505	2505	2505	0
313	20240717	135600	11798060	2505	2505	2505	2505	0
314	20240717	135500	11798060	2505	2505	2505	2505	0
315	20240717	135400	11798060	2505	2505	2505	2505	7
316	20240717	135300	11780525	2500	2505	2505	2500	101
317	20240717	135200	11527525	2500	2500	2500	2500	0
318	20240717	135100	11527525	2500	2500	2500	2500	0
319	20240717	135000	11527525	2500	2500	2500	2500	0
320	20240717	134900	11527525	2500	2500	2500	2500	0
321	20240717	134800	11527525	2500	2500	2500	2500	0
322	20240717	134700	11527525	2500	2500	2500	2500	0
323	20240717	134600	11527525	2500	2500	2500	2500	1
324	20240717	134500	11525025	2500	2500	2500	2500	0
325	20240717	134400	11525025	2500	2500	2500	2500	0
326	20240717	134300	11525025	2500	2500	2500	2500	0
327	20240717	134200	11525025	2500	2500	2500	2500	2
328	20240717	134100	11520025	2500	2500	2500	2500	0
329	20240717	134000	11520025	2500	2500	2500	2500	0
330	20240717	133900	11520025	2500	2500	2500	2500	1
331	20240717	133800	11517525	2505	2505	2505	2505	0
332	20240717	133700	11517525	2505	2505	2505	2505	0
333	20240717	133600	11517525	2505	2505	2505	2505	0
334	20240717	133500	11517525	2505	2505	2505	2505	0
335	20240717	133400	11517525	2505	2505	2505	2505	0
336	20240717	133300	11517525	2505	2505	2505	2505	1
337	20240717	133200	11515020	2495	2495	2495	2495	1
338	20240717	133100	11512525	2505	2505	2505	2505	1
339	20240717	133000	11510020	2495	2495	2495	2495	0
340	20240717	132900	11510020	2495	2495	2495	2495	0
341	20240717	132800	11510020	2495	2495	2495	2495	0
342	20240717	132700	11510020	2495	2495	2495	2495	0
343	20240717	132600	11510020	2495	2495	2495	2495	0
344	20240717	132500	11510020	2495	2495	2495	2495	1
345	20240717	132400	11507525	2505	2505	2505	2505	0
346	20240717	132300	11507525	2505	2505	2505	2505	0
347	20240717	132200	11507525	2505	2505	2505	2505	0
348	20240717	132100	11507525	2505	2505	2505	2505	0
349	20240717	132000	11507525	2505	2505	2505	2505	0
350	20240717	131900	11507525	2505	2505	2505	2505	0
351	20240717	131800	11507525	2505	2495	2505	2495	2
352	20240717	131700	11502525	2495	2495	2495	2495	0
353	20240717	131600	11502525	2495	2495	2495	2495	0
354	20240717	131500	11502525	2495	2495	2495	2495	0
355	20240717	131400	11502525	2495	2495	2495	2495	0
356	20240717	131300	11502525	2495	2495	2495	2495	0
357	20240717	131200	11502525	2495	2495	2495	2495	0
358	20240717	131100	11502525	2495	2495	2495	2495	1
359	20240717	131000	11500030	2495	2495	2495	2495	0
360	20240717	130900	11500030	2495	2495	2495	2495	0
361	20240717	130800	11500030	2495	2495	2495	2495	0
362	20240717	130700	11500030	2495	2495	2495	2495	0
363	20240717	130600	11500030	2495	2495	2495	2495	0
364	20240717	130500	11500030	2495	2495	2495	2495	0
365	20240717	130400	11500030	2495	2495	2495	2495	1
366	20240717	130300	11497535	2505	2505	2505	2505	0
367	20240717	130200	11497535	2505	2505	2505	2505	0
368	20240717	130100	11497535	2505	2505	2505	2505	0
369	20240717	130000	11497535	2505	2505	2505	2505	3
370	20240717	125900	11490020	2495	2495	2495	2495	0
371	20240717	125800	11490020	2495	2500	2500	2495	30
372	20240717	125700	11415045	2500	2500	2500	2500	1
373	20240717	125600	11412545	2505	2505	2505	2505	0
374	20240717	125500	11412545	2505	2505	2505	2505	0
375	20240717	125400	11412545	2505	2505	2505	2505	0
376	20240717	125300	11412545	2505	2505	2505	2505	2
377	20240717	125200	11407535	2500	2500	2500	2500	0
378	20240717	125100	11407535	2500	2500	2500	2500	0
379	20240717	125000	11407535	2500	2500	2500	2500	1
380	20240717	124900	11405035	2500	2500	2500	2500	0
381	20240717	124800	11405035	2500	2500	2500	2500	0
382	20240717	124700	11405035	2500	2500	2500	2500	0
383	20240717	124600	11405035	2500	2500	2500	2500	0
384	20240717	124500	11405035	2500	2500	2500	2500	0
385	20240717	124400	11405035	2500	2500	2500	2500	0
386	20240717	124300	11405035	2500	2500	2500	2500	1
387	20240717	124200	11402535	2505	2505	2505	2505	0
388	20240717	124100	11402535	2505	2505	2505	2505	0
389	20240717	124000	11402535	2505	2505	2505	2505	0
390	20240717	123900	11402535	2505	2505	2505	2505	0
391	20240717	123800	11402535	2505	2505	2505	2505	0
392	20240717	123700	11402535	2505	2505	2505	2505	0
393	20240717	123600	11402535	2505	2505	2505	2505	0
394	20240717	123500	11402535	2505	2505	2505	2505	0
395	20240717	123400	11402535	2505	2505	2505	2505	0
396	20240717	123300	11402535	2505	2505	2505	2505	0
397	20240717	123200	11402535	2505	2505	2505	2505	0
398	20240717	123100	11402535	2505	2505	2505	2505	0
399	20240717	123000	11402535	2505	2505	2505	2505	0
400	20240717	122900	11402535	2505	2505	2505	2505	1
401	20240717	122800	11400030	2505	2505	2505	2505	0
402	20240717	122700	11400030	2505	2505	2505	2505	0
403	20240717	122600	11400030	2505	2505	2505	2505	0
404	20240717	122500	11400030	2505	2505	2505	2505	5
405	20240717	122400	11387505	2505	2505	2505	2505	0
406	20240717	122300	11387505	2505	2505	2505	2505	0
407	20240717	122200	11387505	2505	2505	2505	2505	0
408	20240717	122100	11387505	2505	2505	2505	2505	0
409	20240717	122000	11387505	2505	2505	2505	2505	0
410	20240717	121900	11387505	2505	2505	2505	2505	0
411	20240717	121800	11387505	2505	2505	2505	2505	0
412	20240717	121700	11387505	2505	2505	2505	2505	0
413	20240717	121600	11387505	2505	2505	2505	2505	0
414	20240717	121500	11387505	2505	2505	2505	2505	0
415	20240717	121400	11387505	2505	2505	2505	2505	0
416	20240717	121300	11387505	2505	2505	2505	2505	0
417	20240717	121200	11387505	2505	2505	2505	2505	1
418	20240717	121100	11385000	2510	2510	2510	2510	0
419	20240717	121000	11385000	2510	2510	2510	2510	75
420	20240717	120900	11196750	2510	2510	2510	2510	0
421	20240717	120800	11196750	2510	2510	2510	2510	0
422	20240717	120700	11196750	2510	2510	2510	2510	0
423	20240717	120600	11196750	2510	2510	2510	2510	0
424	20240717	120500	11196750	2510	2510	2510	2510	0
425	20240717	120400	11196750	2510	2510	2510	2510	0
426	20240717	120300	11196750	2510	2510	2510	2505	14
427	20240717	120200	11161620	2510	2510	2510	2510	0
428	20240717	120100	11161620	2510	2510	2510	2510	0
429	20240717	120000	11161620	2510	2510	2510	2510	0
430	20240717	115900	11161620	2510	2510	2510	2510	0
431	20240717	115800	11161620	2510	2510	2510	2510	0
432	20240717	115700	11161620	2510	2510	2510	2510	0
433	20240717	115600	11161620	2510	2510	2510	2510	2
434	20240717	115500	11156600	2505	2505	2505	2505	0
435	20240717	115400	11156600	2505	2505	2505	2505	0
436	20240717	115300	11156600	2505	2505	2505	2505	0
437	20240717	115200	11156600	2505	2505	2505	2505	0
438	20240717	115100	11156600	2505	2505	2505	2505	0
439	20240717	115000	11156600	2505	2505	2505	2505	0
440	20240717	114900	11156600	2505	2505	2505	2505	2
441	20240717	114800	11151590	2510	2510	2510	2510	1
442	20240717	114700	11149080	2510	2510	2510	2510	37
443	20240717	114600	11056210	2510	2510	2510	2510	0
444	20240717	114500	11056210	2510	2510	2510	2510	0
445	20240717	114400	11056210	2510	2510	2510	2510	0
446	20240717	114300	11056210	2510	2510	2510	2510	0
447	20240717	114200	11056210	2510	2510	2510	2510	0
448	20240717	114100	11056210	2510	2510	2510	2510	0
449	20240717	114000	11056210	2510	2510	2510	2510	0
450	20240717	113900	11056210	2510	2510	2510	2510	0
451	20240717	113800	11056210	2510	2510	2510	2510	0
452	20240717	113700	11056210	2510	2510	2510	2510	0
453	20240717	113600	11056210	2510	2510	2510	2510	0
454	20240717	113500	11056210	2510	2510	2510	2510	2
455	20240717	113400	11051190	2515	2515	2515	2515	0
456	20240717	113300	11051190	2515	2515	2515	2515	0
457	20240717	113200	11051190	2515	2515	2515	2515	0
458	20240717	113100	11051190	2515	2515	2515	2515	0
459	20240717	113000	11051190	2515	2515	2515	2515	0
460	20240717	112900	11051190	2515	2515	2515	2515	0
461	20240717	112800	11051190	2515	2515	2515	2515	0
462	20240717	112700	11051190	2515	2515	2515	2515	0
463	20240717	112600	11051190	2515	2515	2515	2515	0
464	20240717	112500	11051190	2515	2515	2515	2515	0
465	20240717	112400	11051190	2515	2515	2515	2515	0
466	20240717	112300	11051190	2515	2515	2515	2515	0
467	20240717	112200	11051190	2515	2510	2515	2510	19
468	20240717	112100	11003470	2510	2510	2510	2510	2
469	20240717	112000	10998450	2510	2510	2510	2510	0
470	20240717	111900	10998450	2510	2510	2510	2510	7
471	20240717	111800	10980880	2515	2515	2515	2515	0
472	20240717	111700	10980880	2515	2515	2515	2515	0
473	20240717	111600	10980880	2515	2515	2515	2515	0
474	20240717	111500	10980880	2515	2515	2515	2515	0
475	20240717	111400	10980880	2515	2515	2515	2515	0
476	20240717	111300	10980880	2515	2515	2515	2515	0
477	20240717	111200	10980880	2515	2515	2515	2515	50
478	20240717	111100	10855130	2515	2515	2515	2515	0
479	20240717	111000	10855130	2515	2515	2515	2515	1
480	20240717	110900	10852615	2505	2505	2505	2505	0
481	20240717	110800	10852615	2505	2505	2505	2505	0
482	20240717	110700	10852615	2505	2505	2505	2505	2
483	20240717	110600	10847605	2515	2515	2515	2515	0
484	20240717	110500	10847605	2515	2515	2515	2515	0
485	20240717	110400	10847605	2515	2515	2515	2515	0
486	20240717	110300	10847605	2515	2515	2515	2515	12
487	20240717	110200	10817425	2515	2515	2515	2515	0
488	20240717	110100	10817425	2515	2515	2515	2515	0
489	20240717	110000	10817425	2515	2515	2515	2515	0
490	20240717	105900	10817425	2515	2515	2515	2515	0
491	20240717	105800	10817425	2515	2515	2515	2515	1
492	20240717	105700	10814910	2505	2505	2505	2505	0
493	20240717	105600	10814910	2505	2505	2505	2505	0
494	20240717	105500	10814910	2505	2505	2505	2505	0
495	20240717	105400	10814910	2505	2505	2505	2505	0
496	20240717	105300	10814910	2505	2505	2505	2505	2
497	20240717	105200	10809900	2505	2505	2505	2505	0
498	20240717	105100	10809900	2505	2505	2505	2505	1
499	20240717	105000	10807395	2495	2495	2495	2495	0
500	20240717	104900	10807395	2495	2500	2500	2495	360
501	20240717	104800	9908710	2510	2510	2510	2510	0
502	20240717	104700	9908710	2510	2510	2510	2510	0
503	20240717	104600	9908710	2510	2510	2510	2510	0
504	20240717	104500	9908710	2510	2510	2510	2510	0
505	20240717	104400	9908710	2510	2510	2510	2510	0
506	20240717	104300	9908710	2510	2510	2510	2510	1
507	20240717	104200	9906200	2515	2515	2515	2515	0
508	20240717	104100	9906200	2515	2515	2515	2515	0
509	20240717	104000	9906200	2515	2515	2515	2515	0
510	20240717	103900	9906200	2515	2505	2515	2500	4
511	20240717	103800	9896170	2515	2505	2515	2500	18
512	20240717	103700	9851125	2515	2515	2515	2515	1
513	20240717	103600	9848610	2505	2505	2505	2505	0
514	20240717	103500	9848610	2505	2505	2505	2505	0
515	20240717	103400	9848610	2505	2505	2505	2505	0
516	20240717	103300	9848610	2505	2505	2505	2505	0
517	20240717	103200	9848610	2505	2505	2505	2505	0
518	20240717	103100	9848610	2505	2505	2505	2505	0
519	20240717	103000	9848610	2505	2505	2505	2505	0
520	20240717	102900	9848610	2505	2505	2505	2505	0
521	20240717	102800	9848610	2505	2505	2505	2505	0
522	20240717	102700	9848610	2505	2505	2505	2505	0
523	20240717	102600	9848610	2505	2505	2505	2505	0
524	20240717	102500	9848610	2505	2505	2505	2505	2
525	20240717	102400	9843600	2515	2515	2515	2515	0
526	20240717	102300	9843600	2515	2515	2515	2515	0
527	20240717	102200	9843600	2515	2515	2515	2515	0
528	20240717	102100	9843600	2515	2515	2515	2515	0
529	20240717	102000	9843600	2515	2515	2515	2515	0
530	20240717	101900	9843600	2515	2515	2515	2515	0
531	20240717	101800	9843600	2515	2515	2515	2515	0
532	20240717	101700	9843600	2515	2515	2515	2515	432
533	20240717	101600	8757120	2515	2515	2515	2515	402
534	20240717	101500	7746090	2510	2510	2510	2510	0
535	20240717	101400	7746090	2510	2510	2510	2510	0
536	20240717	101300	7746090	2510	2510	2510	2510	1
537	20240717	101200	7743580	2515	2515	2515	2515	2
538	20240717	101100	7738550	2510	2510	2510	2510	1
539	20240717	101000	7736040	2510	2510	2510	2510	2
540	20240717	100900	7731020	2510	2510	2510	2510	0
541	20240717	100800	7731020	2510	2510	2510	2510	0
542	20240717	100700	7731020	2510	2510	2510	2510	0
543	20240717	100600	7731020	2510	2510	2510	2510	1
544	20240717	100500	7728510	2510	2510	2510	2510	0
545	20240717	100400	7728510	2510	2510	2510	2510	0
546	20240717	100300	7728510	2510	2510	2510	2510	31
547	20240717	100200	7650700	2510	2510	2510	2510	0
548	20240717	100100	7650700	2510	2510	2510	2510	0
549	20240717	100000	7650700	2510	2510	2510	2510	0
550	20240717	095900	7650700	2510	2510	2510	2510	1
551	20240717	095800	7648190	2520	2520	2520	2520	0
552	20240717	095700	7648190	2520	2520	2520	2520	0
553	20240717	095600	7648190	2520	2520	2520	2520	0
554	20240717	095500	7648190	2520	2520	2520	2520	0
555	20240717	095400	7648190	2520	2520	2520	2520	0
556	20240717	095300	7648190	2520	2520	2520	2520	0
557	20240717	095200	7648190	2520	2520	2520	2520	0
558	20240717	095100	7648190	2520	2520	2520	2520	0
559	20240717	095000	7648190	2520	2520	2520	2520	0
560	20240717	094900	7648190	2520	2520	2520	2520	0
561	20240717	094800	7648190	2520	2520	2520	2520	0
562	20240717	094700	7648190	2520	2520	2520	2520	0
563	20240717	094600	7648190	2520	2520	2520	2520	0
564	20240717	094500	7648190	2520	2520	2520	2520	0
565	20240717	094400	7648190	2520	2520	2520	2520	0
566	20240717	094300	7648190	2520	2520	2520	2520	0
567	20240717	094200	7648190	2520	2520	2520	2520	0
568	20240717	094100	7648190	2520	2520	2520	2520	0
569	20240717	094000	7648190	2520	2520	2520	2520	0
570	20240717	093900	7648190	2520	2520	2520	2520	0
571	20240717	093800	7648190	2520	2520	2520	2520	0
572	20240717	093700	7648190	2520	2520	2520	2520	0
573	20240717	093600	7648190	2520	2520	2520	2520	0
574	20240717	093500	7648190	2520	2520	2520	2520	0
575	20240717	093400	7648190	2520	2520	2520	2520	0
576	20240717	093300	7648190	2520	2505	2520	2505	5
577	20240717	093200	7635635	2495	2495	2495	2495	0
578	20240717	093100	7635635	2495	2495	2495	2495	0
579	20240717	093000	7635635	2495	2495	2495	2495	40
580	20240717	092900	7535835	2495	2495	2495	2495	17
581	20240717	092800	7493420	2495	2495	2495	2495	7
582	20240717	092700	7475955	2495	2495	2495	2495	0
583	20240717	092600	7475955	2495	2495	2495	2495	4
584	20240717	092500	7465975	2495	2490	2500	2490	758
585	20240717	092400	5578315	2495	2515	2515	2495	2136
586	20240717	092300	233440	2520	2520	2520	2520	0
587	20240717	092200	233440	2520	2520	2520	2520	0
588	20240717	092100	233440	2520	2520	2520	2520	0
589	20240717	092000	233440	2520	2520	2520	2520	0
590	20240717	091900	233440	2520	2520	2520	2520	0
591	20240717	091800	233440	2520	2520	2520	2520	0
592	20240717	091700	233440	2520	2520	2520	2520	0
593	20240717	091600	233440	2520	2520	2520	2520	0
594	20240717	091500	233440	2520	2520	2520	2520	0
595	20240717	091400	233440	2520	2520	2520	2520	0
596	20240717	091300	233440	2520	2520	2520	2520	0
597	20240717	091200	233440	2520	2520	2520	2520	0
598	20240717	091100	233440	2520	2520	2520	2520	0
599	20240717	091000	233440	2520	2520	2520	2520	0
600	20240717	090900	233440	2520	2520	2520	2520	0
601	20240717	090800	233440	2520	2520	2520	2520	0
602	20240717	090700	233440	2520	2520	2520	2520	0
603	20240717	090600	233440	2520	2520	2520	2520	0
604	20240717	090500	233440	2520	2520	2520	2520	0
605	20240717	090400	233440	2520	2520	2520	2520	0
606	20240717	090300	233440	2520	2520	2520	2520	0
607	20240717	090200	233440	2520	2520	2520	2520	1
608	20240717	090100	230920	2510	2510	2510	2510	0
609	20240717	090000	230920	2510	2510	2510	2510	92