KissMeData/053280/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193900	36735060	4255	4255	4255	4255	247
3	20240711	193800	36735060	4255	4255	4255	4255	0
4	20240711	193700	36735060	4255	4255	4255	4255	0
5	20240711	193600	36735060	4255	4255	4255	4255	0
6	20240711	193500	36735060	4255	4255	4255	4255	0
7	20240711	193400	36735060	4255	4255	4255	4255	0
8	20240711	193300	36735060	4255	4255	4255	4255	0
9	20240711	193200	36735060	4255	4255	4255	4255	0
10	20240711	193100	36735060	4255	4255	4255	4255	0
11	20240711	193000	36735060	4255	4255	4255	4255	0
12	20240711	192900	36735060	4255	4255	4255	4255	0
13	20240711	192800	36735060	4255	4255	4255	4255	0
14	20240711	192700	36735060	4255	4255	4255	4255	0
15	20240711	192600	36735060	4255	4255	4255	4255	0
16	20240711	192500	36735060	4255	4255	4255	4255	0
17	20240711	192400	36735060	4255	4255	4255	4255	0
18	20240711	192300	36735060	4255	4255	4255	4255	0
19	20240711	192200	36735060	4255	4255	4255	4255	0
20	20240711	192100	36735060	4255	4255	4255	4255	0
21	20240711	192000	36735060	4255	4255	4255	4255	0
22	20240711	191900	36735060	4255	4255	4255	4255	0
23	20240711	191800	36735060	4255	4255	4255	4255	0
24	20240711	191700	36735060	4255	4255	4255	4255	0
25	20240711	191600	36735060	4255	4255	4255	4255	0
26	20240711	191500	36735060	4255	4255	4255	4255	0
27	20240711	191400	36735060	4255	4255	4255	4255	0
28	20240711	191300	36735060	4255	4255	4255	4255	0
29	20240711	191200	36735060	4255	4255	4255	4255	0
30	20240711	191100	36735060	4255	4255	4255	4255	0
31	20240711	191000	36735060	4255	4255	4255	4255	0
32	20240711	190900	36735060	4255	4255	4255	4255	247
33	20240711	190800	36735060	4255	4255	4255	4255	0
34	20240711	190700	36735060	4255	4255	4255	4255	0
35	20240711	190600	36735060	4255	4255	4255	4255	0
36	20240711	190500	36735060	4255	4255	4255	4255	0
37	20240711	190400	36735060	4255	4255	4255	4255	0
38	20240711	190300	36735060	4255	4255	4255	4255	0
39	20240711	190200	36735060	4255	4255	4255	4255	0
40	20240711	190100	36735060	4255	4255	4255	4255	0
41	20240711	190000	36735060	4255	4255	4255	4255	0
42	20240711	185900	36735060	4255	4255	4255	4255	0
43	20240711	185800	36735060	4255	4255	4255	4255	0
44	20240711	185700	36735060	4255	4255	4255	4255	0
45	20240711	185600	36735060	4255	4255	4255	4255	0
46	20240711	185500	36735060	4255	4255	4255	4255	0
47	20240711	185400	36735060	4255	4255	4255	4255	0
48	20240711	185300	36735060	4255	4255	4255	4255	0
49	20240711	185200	36735060	4255	4255	4255	4255	0
50	20240711	185100	36735060	4255	4255	4255	4255	0
51	20240711	185000	36735060	4255	4255	4255	4255	0
52	20240711	184900	36735060	4255	4255	4255	4255	0
53	20240711	184800	36735060	4255	4255	4255	4255	0
54	20240711	184700	36735060	4255	4255	4255	4255	0
55	20240711	184600	36735060	4255	4255	4255	4255	0
56	20240711	184500	36735060	4255	4255	4255	4255	0
57	20240711	184400	36735060	4255	4255	4255	4255	0
58	20240711	184300	36735060	4255	4255	4255	4255	0
59	20240711	184200	36735060	4255	4255	4255	4255	0
60	20240711	184100	36735060	4255	4255	4255	4255	0
61	20240711	184000	36735060	4255	4255	4255	4255	0
62	20240711	183900	36735060	4255	4255	4255	4255	247
63	20240711	183800	36735060	4255	4255	4255	4255	0
64	20240711	183700	36735060	4255	4255	4255	4255	0
65	20240711	183600	36735060	4255	4255	4255	4255	0
66	20240711	183500	36735060	4255	4255	4255	4255	0
67	20240711	183400	36735060	4255	4255	4255	4255	0
68	20240711	183300	36735060	4255	4255	4255	4255	0
69	20240711	183200	36735060	4255	4255	4255	4255	0
70	20240711	183100	36735060	4255	4255	4255	4255	0
71	20240711	183000	36735060	4255	4255	4255	4255	0
72	20240711	182900	36735060	4255	4255	4255	4255	0
73	20240711	182800	36735060	4255	4255	4255	4255	0
74	20240711	182700	36735060	4255	4255	4255	4255	0
75	20240711	182600	36735060	4255	4255	4255	4255	0
76	20240711	182500	36735060	4255	4255	4255	4255	0
77	20240711	182400	36735060	4255	4255	4255	4255	0
78	20240711	182300	36735060	4255	4255	4255	4255	0
79	20240711	182200	36735060	4255	4255	4255	4255	0
80	20240711	182100	36735060	4255	4255	4255	4255	0
81	20240711	182000	36735060	4255	4255	4255	4255	0
82	20240711	181900	36735060	4255	4255	4255	4255	0
83	20240711	181800	36735060	4255	4255	4255	4255	0
84	20240711	181700	36735060	4255	4255	4255	4255	0
85	20240711	181600	36735060	4255	4255	4255	4255	0
86	20240711	181500	36735060	4255	4255	4255	4255	0
87	20240711	181400	36735060	4255	4255	4255	4255	0
88	20240711	181300	36735060	4255	4255	4255	4255	0
89	20240711	181200	36735060	4255	4255	4255	4255	0
90	20240711	181100	36735060	4255	4255	4255	4255	0
91	20240711	181000	36735060	4255	4255	4255	4255	0
92	20240711	180900	36735060	4255	4255	4255	4255	247
93	20240711	180800	36735060	4255	4255	4255	4255	0
94	20240711	180700	36735060	4255	4255	4255	4255	0
95	20240711	180600	36735060	4255	4255	4255	4255	0
96	20240711	180500	36735060	4255	4255	4255	4255	0
97	20240711	180400	36735060	4255	4255	4255	4255	0
98	20240711	180300	36735060	4255	4255	4255	4255	0
99	20240711	180200	36735060	4255	4255	4255	4255	0
100	20240711	180100	36735060	4255	4255	4255	4255	0
101	20240711	180000	36735060	4255	4255	4255	4255	0
102	20240711	175900	36735060	4255	4255	4255	4255	0
103	20240711	175800	36735060	4255	4255	4255	4255	0
104	20240711	175700	36735060	4255	4255	4255	4255	0
105	20240711	175600	36735060	4255	4255	4255	4255	0
106	20240711	175500	36735060	4255	4255	4255	4255	0
107	20240711	175400	36735060	4255	4255	4255	4255	0
108	20240711	175300	36735060	4255	4255	4255	4255	0
109	20240711	175200	36735060	4255	4255	4255	4255	0
110	20240711	175100	36735060	4255	4255	4255	4255	0
111	20240711	175000	36735060	4255	4255	4255	4255	0
112	20240711	174900	36735060	4255	4255	4255	4255	0
113	20240711	174800	36735060	4255	4255	4255	4255	0
114	20240711	174700	36735060	4255	4255	4255	4255	0
115	20240711	174600	36735060	4255	4255	4255	4255	0
116	20240711	174500	36735060	4255	4255	4255	4255	0
117	20240711	174400	36735060	4255	4255	4255	4255	0
118	20240711	174300	36735060	4255	4255	4255	4255	0
119	20240711	174200	36735060	4255	4255	4255	4255	0
120	20240711	174100	36735060	4255	4255	4255	4255	0
121	20240711	174000	36735060	4255	4255	4255	4255	0
122	20240711	173900	36735060	4255	4255	4255	4255	247
123	20240711	173800	36735060	4255	4255	4255	4255	0
124	20240711	173700	36735060	4255	4255	4255	4255	0
125	20240711	173600	36735060	4255	4255	4255	4255	0
126	20240711	173500	36735060	4255	4255	4255	4255	0
127	20240711	173400	36735060	4255	4255	4255	4255	0
128	20240711	173300	36735060	4255	4255	4255	4255	0
129	20240711	173200	36735060	4255	4255	4255	4255	0
130	20240711	173100	36735060	4255	4255	4255	4255	0
131	20240711	173000	36735060	4255	4255	4255	4255	0
132	20240711	172900	36735060	4255	4255	4255	4255	0
133	20240711	172800	36735060	4255	4255	4255	4255	0
134	20240711	172700	36735060	4255	4255	4255	4255	0
135	20240711	172600	36735060	4255	4255	4255	4255	0
136	20240711	172500	36735060	4255	4255	4255	4255	0
137	20240711	172400	36735060	4255	4255	4255	4255	0
138	20240711	172300	36735060	4255	4255	4255	4255	0
139	20240711	172200	36735060	4255	4255	4255	4255	0
140	20240711	172100	36735060	4255	4255	4255	4255	0
141	20240711	172000	36735060	4255	4255	4255	4255	0
142	20240711	171900	36735060	4255	4255	4255	4255	0
143	20240711	171800	36735060	4255	4255	4255	4255	0
144	20240711	171700	36735060	4255	4255	4255	4255	0
145	20240711	171600	36735060	4255	4255	4255	4255	0
146	20240711	171500	36735060	4255	4255	4255	4255	0
147	20240711	171400	36735060	4255	4255	4255	4255	0
148	20240711	171300	36735060	4255	4255	4255	4255	0
149	20240711	171200	36735060	4255	4255	4255	4255	0
150	20240711	171100	36735060	4255	4255	4255	4255	0
151	20240711	171000	36735060	4255	4255	4255	4255	0
152	20240711	170900	36735060	4255	4255	4255	4255	247
153	20240711	170800	36735060	4255	4255	4255	4255	0
154	20240711	170700	36735060	4255	4255	4255	4255	0
155	20240711	170600	36735060	4255	4255	4255	4255	0
156	20240711	170500	36735060	4255	4255	4255	4255	0
157	20240711	170400	36735060	4255	4255	4255	4255	0
158	20240711	170300	36735060	4255	4255	4255	4255	0
159	20240711	170200	36735060	4255	4255	4255	4255	0
160	20240711	170100	36735060	4255	4255	4255	4255	0
161	20240711	170000	36735060	4255	4255	4255	4255	0
162	20240711	165900	36735060	4255	4255	4255	4255	0
163	20240711	165800	36735060	4255	4255	4255	4255	0
164	20240711	165700	36735060	4255	4255	4255	4255	0
165	20240711	165600	36735060	4255	4255	4255	4255	0
166	20240711	165500	36735060	4255	4255	4255	4255	0
167	20240711	165400	36735060	4255	4255	4255	4255	0
168	20240711	165300	36735060	4255	4255	4255	4255	0
169	20240711	165200	36735060	4255	4255	4255	4255	0
170	20240711	165100	36735060	4255	4255	4255	4255	0
171	20240711	165000	36735060	4255	4255	4255	4255	0
172	20240711	164900	36735060	4255	4255	4255	4255	0
173	20240711	164800	36735060	4255	4255	4255	4255	0
174	20240711	164700	36735060	4255	4255	4255	4255	0
175	20240711	164600	36735060	4255	4255	4255	4255	0
176	20240711	164500	36735060	4255	4255	4255	4255	0
177	20240711	164400	36735060	4255	4255	4255	4255	0
178	20240711	164300	36735060	4255	4255	4255	4255	0
179	20240711	164200	36735060	4255	4255	4255	4255	0
180	20240711	164100	36735060	4255	4255	4255	4255	0
181	20240711	164000	36735060	4255	4255	4255	4255	0
182	20240711	163900	36735060	4255	4255	4255	4255	247
183	20240711	163800	36735060	4255	4255	4255	4255	0
184	20240711	163700	36735060	4255	4255	4255	4255	0
185	20240711	163600	36735060	4255	4255	4255	4255	0
186	20240711	163500	36735060	4255	4255	4255	4255	0
187	20240711	163400	36735060	4255	4255	4255	4255	0
188	20240711	163300	36735060	4255	4255	4255	4255	0
189	20240711	163200	36735060	4255	4255	4255	4255	0
190	20240711	163100	36735060	4255	4255	4255	4255	0
191	20240711	163000	36735060	4255	4255	4255	4255	0
192	20240711	162900	36735060	4255	4255	4255	4255	0
193	20240711	162800	36735060	4255	4255	4255	4255	0
194	20240711	162700	36735060	4255	4255	4255	4255	0
195	20240711	162600	36735060	4255	4255	4255	4255	0
196	20240711	162500	36735060	4255	4255	4255	4255	0
197	20240711	162400	36735060	4255	4255	4255	4255	0
198	20240711	162300	36735060	4255	4255	4255	4255	0
199	20240711	162200	36735060	4255	4255	4255	4255	0
200	20240711	162100	36735060	4255	4255	4255	4255	0
201	20240711	162000	36735060	4255	4255	4255	4255	0
202	20240711	161900	36735060	4255	4255	4255	4255	0
203	20240711	161800	36735060	4255	4255	4255	4255	0
204	20240711	161700	36735060	4255	4255	4255	4255	0
205	20240711	161600	36735060	4255	4255	4255	4255	0
206	20240711	161500	36735060	4255	4255	4255	4255	0
207	20240711	161400	36735060	4255	4255	4255	4255	0
208	20240711	161300	36735060	4255	4255	4255	4255	0
209	20240711	161200	36735060	4255	4255	4255	4255	0
210	20240711	161100	36735060	4255	4255	4255	4255	0
211	20240711	161000	36735060	4255	4255	4255	4255	0
212	20240711	160900	36735060	4255	4255	4255	4255	247
213	20240711	160800	36735060	4255	4255	4255	4255	0
214	20240711	160700	36735060	4255	4255	4255	4255	0
215	20240711	160600	36735060	4255	4255	4255	4255	0
216	20240711	160500	36735060	4255	4255	4255	4255	0
217	20240711	160400	36735060	4255	4255	4255	4255	0
218	20240711	160300	36735060	4255	4255	4255	4255	0
219	20240711	160200	36735060	4255	4255	4255	4255	0
220	20240711	160100	36735060	4255	4255	4255	4255	0
221	20240711	160000	36735060	4255	4255	4255	4255	0
222	20240711	155900	36735060	4255	4255	4255	4255	0
223	20240711	155800	36735060	4255	4255	4255	4255	0
224	20240711	155700	36735060	4255	4255	4255	4255	0
225	20240711	155600	36735060	4255	4255	4255	4255	0
226	20240711	155500	36735060	4255	4255	4255	4255	0
227	20240711	155400	36735060	4255	4255	4255	4255	0
228	20240711	155300	36735060	4255	4255	4255	4255	0
229	20240711	155200	36735060	4255	4255	4255	4255	0
230	20240711	155100	36735060	4255	4255	4255	4255	0
231	20240711	155000	36735060	4255	4255	4255	4255	0
232	20240711	154900	36735060	4255	4255	4255	4255	0
233	20240711	154800	36735060	4255	4255	4255	4255	0
234	20240711	154700	36735060	4255	4255	4255	4255	0
235	20240711	154600	36735060	4255	4255	4255	4255	0
236	20240711	154500	36735060	4255	4255	4255	4255	0
237	20240711	154400	36735060	4255	4255	4255	4255	0
238	20240711	154300	36735060	4255	4255	4255	4255	0
239	20240711	154200	36735060	4255	4255	4255	4255	0
240	20240711	154100	36735060	4255	4255	4255	4255	0
241	20240711	154000	36735060	4255	4255	4255	4255	0
242	20240711	153900	36735060	4255	4255	4255	4255	247
243	20240711	153800	36735060	4255	4255	4255	4255	0
244	20240711	153700	36735060	4255	4255	4255	4255	0
245	20240711	153600	36735060	4255	4255	4255	4255	0
246	20240711	153500	36735060	4255	4255	4255	4255	0
247	20240711	153400	36735060	4255	4255	4255	4255	0
248	20240711	153300	36735060	4255	4255	4255	4255	0
249	20240711	153200	36735060	4255	4255	4255	4255	0
250	20240711	153100	36735060	4255	4255	4255	4255	0
251	20240711	153000	36735060	4255	4255	4255	4255	247
252	20240711	152900	35684075	4255	4255	4255	4255	0
253	20240711	152800	35684075	4255	4255	4255	4255	0
254	20240711	152700	35684075	4255	4255	4255	4255	0
255	20240711	152600	35684075	4255	4255	4255	4255	0
256	20240711	152500	35684075	4255	4255	4255	4255	0
257	20240711	152400	35684075	4255	4255	4255	4255	0
258	20240711	152300	35684075	4255	4255	4255	4255	0
259	20240711	152200	35684075	4255	4255	4255	4255	0
260	20240711	152100	35684075	4255	4255	4255	4255	0
261	20240711	152000	35684075	4255	4255	4255	4255	0
262	20240711	151900	35684075	4255	4255	4255	4255	0
263	20240711	151800	35684075	4255	4255	4255	4250	110
264	20240711	151700	35216055	4250	4250	4250	4250	0
265	20240711	151600	35216055	4250	4250	4250	4250	41
266	20240711	151500	35041805	4255	4255	4255	4255	0
267	20240711	151400	35041805	4255	4255	4255	4255	0
268	20240711	151300	35041805	4255	4255	4255	4255	0
269	20240711	151200	35041805	4255	4255	4255	4255	0
270	20240711	151100	35041805	4255	4255	4255	4255	0
271	20240711	151000	35041805	4255	4255	4255	4255	235
272	20240711	150900	34041880	4250	4250	4250	4250	0
273	20240711	150800	34041880	4250	4250	4250	4250	2
274	20240711	150700	34033380	4250	4250	4250	4250	4
275	20240711	150600	34016380	4255	4255	4255	4255	0
276	20240711	150500	34016380	4255	4255	4255	4255	3
277	20240711	150400	34003615	4255	4255	4255	4255	0
278	20240711	150300	34003615	4255	4255	4255	4255	0
279	20240711	150200	34003615	4255	4255	4255	4255	50
280	20240711	150100	33790865	4250	4255	4255	4250	53
281	20240711	150000	33565375	4255	4255	4255	4255	20
282	20240711	145900	33480275	4255	4255	4255	4255	0
283	20240711	145800	33480275	4255	4255	4255	4255	81
284	20240711	145700	33135620	4255	4255	4255	4255	0
285	20240711	145600	33135620	4255	4255	4255	4255	0
286	20240711	145500	33135620	4255	4255	4255	4255	0
287	20240711	145400	33135620	4255	4255	4255	4255	25
288	20240711	145300	33029245	4250	4250	4250	4250	0
289	20240711	145200	33029245	4250	4250	4250	4250	0
290	20240711	145100	33029245	4250	4250	4250	4250	0
291	20240711	145000	33029245	4250	4250	4250	4250	0
292	20240711	144900	33029245	4250	4250	4250	4250	0
293	20240711	144800	33029245	4250	4250	4250	4250	0
294	20240711	144700	33029245	4250	4250	4250	4250	0
295	20240711	144600	33029245	4250	4250	4250	4250	0
296	20240711	144500	33029245	4250	4250	4250	4250	0
297	20240711	144400	33029245	4250	4250	4250	4250	0
298	20240711	144300	33029245	4250	4250	4250	4250	0
299	20240711	144200	33029245	4250	4250	4250	4250	0
300	20240711	144100	33029245	4250	4250	4250	4250	0
301	20240711	144000	33029245	4250	4250	4250	4250	0
302	20240711	143900	33029245	4250	4250	4250	4250	0
303	20240711	143800	33029245	4250	4250	4250	4250	353
304	20240711	143700	31528995	4255	4255	4255	4255	23
305	20240711	143600	31431130	4255	4255	4255	4255	0
306	20240711	143500	31431130	4255	4255	4255	4255	0
307	20240711	143400	31431130	4255	4255	4255	4255	0
308	20240711	143300	31431130	4255	4255	4255	4255	0
309	20240711	143200	31431130	4255	4255	4255	4255	0
310	20240711	143100	31431130	4255	4255	4255	4255	0
311	20240711	143000	31431130	4255	4255	4255	4255	0
312	20240711	142900	31431130	4255	4255	4255	4255	0
313	20240711	142800	31431130	4255	4255	4255	4255	0
314	20240711	142700	31431130	4255	4255	4255	4255	0
315	20240711	142600	31431130	4255	4255	4255	4255	0
316	20240711	142500	31431130	4255	4255	4255	4255	0
317	20240711	142400	31431130	4255	4255	4255	4255	48
318	20240711	142300	31226890	4255	4255	4255	4255	0
319	20240711	142200	31226890	4255	4255	4255	4255	3
320	20240711	142100	31214125	4255	4255	4255	4255	0
321	20240711	142000	31214125	4255	4255	4255	4255	0
322	20240711	141900	31214125	4255	4255	4255	4255	0
323	20240711	141800	31214125	4255	4255	4255	4255	0
324	20240711	141700	31214125	4255	4255	4255	4255	1
325	20240711	141600	31209870	4255	4255	4255	4255	9
326	20240711	141500	31171575	4255	4255	4255	4255	0
327	20240711	141400	31171575	4255	4255	4255	4255	0
328	20240711	141300	31171575	4255	4255	4255	4255	0
329	20240711	141200	31171575	4255	4255	4255	4255	0
330	20240711	141100	31171575	4255	4255	4255	4255	0
331	20240711	141000	31171575	4255	4255	4255	4255	0
332	20240711	140900	31171575	4255	4255	4255	4255	10
333	20240711	140800	31129025	4255	4255	4255	4255	0
334	20240711	140700	31129025	4255	4255	4255	4255	0
335	20240711	140600	31129025	4255	4255	4255	4255	0
336	20240711	140500	31129025	4255	4255	4255	4255	0
337	20240711	140400	31129025	4255	4255	4255	4255	0
338	20240711	140300	31129025	4255	4255	4255	4255	0
339	20240711	140200	31129025	4255	4255	4255	4255	0
340	20240711	140100	31129025	4255	4255	4255	4255	0
341	20240711	140000	31129025	4255	4255	4255	4255	0
342	20240711	135900	31129025	4255	4255	4255	4255	0
343	20240711	135800	31129025	4255	4255	4255	4255	0
344	20240711	135700	31129025	4255	4255	4255	4255	1
345	20240711	135600	31124770	4255	4255	4255	4255	10
346	20240711	135500	31082220	4250	4250	4250	4250	0
347	20240711	135400	31082220	4250	4250	4250	4250	0
348	20240711	135300	31082220	4250	4250	4250	4250	135
349	20240711	135200	30508470	4250	4250	4250	4250	0
350	20240711	135100	30508470	4250	4250	4250	4250	9
351	20240711	135000	30470220	4250	4250	4250	4250	0
352	20240711	134900	30470220	4250	4250	4250	4250	0
353	20240711	134800	30470220	4250	4250	4250	4250	0
354	20240711	134700	30470220	4250	4250	4250	4250	0
355	20240711	134600	30470220	4250	4250	4250	4250	0
356	20240711	134500	30470220	4250	4250	4250	4250	0
357	20240711	134400	30470220	4250	4250	4250	4250	0
358	20240711	134300	30470220	4250	4250	4250	4250	0
359	20240711	134200	30470220	4250	4250	4250	4250	0
360	20240711	134100	30470220	4250	4250	4250	4250	0
361	20240711	134000	30470220	4250	4250	4250	4250	0
362	20240711	133900	30470220	4250	4250	4250	4250	0
363	20240711	133800	30470220	4250	4250	4250	4250	12
364	20240711	133700	30419220	4250	4250	4250	4250	30
365	20240711	133600	30291720	4255	4255	4255	4255	0
366	20240711	133500	30291720	4255	4245	4255	4245	3
367	20240711	133400	30278975	4245	4245	4245	4245	0
368	20240711	133300	30278975	4245	4245	4245	4245	0
369	20240711	133200	30278975	4245	4245	4245	4245	0
370	20240711	133100	30278975	4245	4245	4245	4245	0
371	20240711	133000	30278975	4245	4245	4245	4245	0
372	20240711	132900	30278975	4245	4245	4245	4245	0
373	20240711	132800	30278975	4245	4245	4245	4245	0
374	20240711	132700	30278975	4245	4245	4245	4245	0
375	20240711	132600	30278975	4245	4245	4245	4245	0
376	20240711	132500	30278975	4245	4245	4245	4245	0
377	20240711	132400	30278975	4245	4245	4245	4245	0
378	20240711	132300	30278975	4245	4245	4245	4245	0
379	20240711	132200	30278975	4245	4245	4245	4245	0
380	20240711	132100	30278975	4245	4245	4245	4245	0
381	20240711	132000	30278975	4245	4245	4245	4245	0
382	20240711	131900	30278975	4245	4245	4245	4245	0
383	20240711	131800	30278975	4245	4245	4245	4245	0
384	20240711	131700	30278975	4245	4245	4245	4245	0
385	20240711	131600	30278975	4245	4250	4250	4245	348
386	20240711	131500	28801650	4250	4250	4250	4250	0
387	20240711	131400	28801650	4250	4250	4250	4250	0
388	20240711	131300	28801650	4250	4250	4250	4250	4
389	20240711	131200	28784650	4250	4250	4250	4250	0
390	20240711	131100	28784650	4250	4250	4250	4250	0
391	20240711	131000	28784650	4250	4250	4250	4250	0
392	20240711	130900	28784650	4250	4250	4250	4250	0
393	20240711	130800	28784650	4250	4250	4250	4250	0
394	20240711	130700	28784650	4250	4250	4250	4250	0
395	20240711	130600	28784650	4250	4250	4250	4250	2
396	20240711	130500	28776150	4255	4255	4255	4255	0
397	20240711	130400	28776150	4255	4255	4255	4255	0
398	20240711	130300	28776150	4255	4255	4255	4255	0
399	20240711	130200	28776150	4255	4255	4255	4255	0
400	20240711	130100	28776150	4255	4255	4255	4255	1
401	20240711	130000	28771895	4255	4255	4255	4255	23
402	20240711	125900	28674030	4255	4255	4255	4255	0
403	20240711	125800	28674030	4255	4255	4255	4255	0
404	20240711	125700	28674030	4255	4255	4255	4255	11
405	20240711	125600	28627225	4255	4250	4255	4250	2
406	20240711	125500	28618720	4255	4255	4255	4255	0
407	20240711	125400	28618720	4255	4255	4255	4255	0
408	20240711	125300	28618720	4255	4255	4255	4255	0
409	20240711	125200	28618720	4255	4255	4255	4255	0
410	20240711	125100	28618720	4255	4255	4255	4255	0
411	20240711	125000	28618720	4255	4255	4255	4255	0
412	20240711	124900	28618720	4255	4255	4255	4255	0
413	20240711	124800	28618720	4255	4255	4255	4255	0
414	20240711	124700	28618720	4255	4255	4255	4255	0
415	20240711	124600	28618720	4255	4255	4255	4255	0
416	20240711	124500	28618720	4255	4255	4255	4255	0
417	20240711	124400	28618720	4255	4255	4255	4255	0
418	20240711	124300	28618720	4255	4255	4255	4255	0
419	20240711	124200	28618720	4255	4255	4255	4255	0
420	20240711	124100	28618720	4255	4255	4255	4255	3
421	20240711	124000	28605955	4255	4255	4255	4255	10
422	20240711	123900	28563405	4255	4255	4255	4255	0
423	20240711	123800	28563405	4255	4250	4255	4250	140
424	20240711	123700	27967815	4245	4245	4245	4245	0
425	20240711	123600	27967815	4245	4245	4245	4245	0
426	20240711	123500	27967815	4245	4245	4245	4245	0
427	20240711	123400	27967815	4245	4245	4245	4245	0
428	20240711	123300	27967815	4245	4245	4245	4245	0
429	20240711	123200	27967815	4245	4245	4245	4245	0
430	20240711	123100	27967815	4245	4245	4245	4245	600
431	20240711	123000	25420815	4245	4245	4245	4245	10
432	20240711	122900	25378365	4245	4245	4245	4245	0
433	20240711	122800	25378365	4245	4245	4245	4245	0
434	20240711	122700	25378365	4245	4245	4245	4245	0
435	20240711	122600	25378365	4245	4245	4245	4245	0
436	20240711	122500	25378365	4245	4250	4250	4245	1000
437	20240711	122400	21133270	4250	4250	4250	4250	0
438	20240711	122300	21133270	4250	4250	4250	4250	0
439	20240711	122200	21133270	4250	4250	4250	4250	0
440	20240711	122100	21133270	4250	4250	4250	4250	240
441	20240711	122000	20113270	4255	4255	4255	4255	0
442	20240711	121900	20113270	4255	4255	4255	4255	0
443	20240711	121800	20113270	4255	4255	4255	4255	0
444	20240711	121700	20113270	4255	4255	4255	4255	3
445	20240711	121600	20100505	4255	4255	4255	4255	0
446	20240711	121500	20100505	4255	4255	4255	4255	4
447	20240711	121400	20083485	4250	4250	4250	4250	0
448	20240711	121300	20083485	4250	4250	4250	4250	0
449	20240711	121200	20083485	4250	4250	4250	4250	0
450	20240711	121100	20083485	4250	4250	4250	4250	0
451	20240711	121000	20083485	4250	4250	4250	4250	0
452	20240711	120900	20083485	4250	4250	4250	4250	0
453	20240711	120800	20083485	4250	4250	4250	4250	1
454	20240711	120700	20079235	4250	4250	4250	4250	0
455	20240711	120600	20079235	4250	4250	4250	4250	100
456	20240711	120500	19654235	4255	4255	4255	4255	50
457	20240711	120400	19441485	4255	4255	4255	4255	0
458	20240711	120300	19441485	4255	4255	4255	4255	0
459	20240711	120200	19441485	4255	4255	4255	4255	0
460	20240711	120100	19441485	4255	4255	4255	4255	0
461	20240711	120000	19441485	4255	4255	4255	4255	0
462	20240711	115900	19441485	4255	4255	4255	4255	1
463	20240711	115800	19437230	4250	4250	4250	4250	0
464	20240711	115700	19437230	4250	4250	4250	4250	0
465	20240711	115600	19437230	4250	4250	4250	4250	0
466	20240711	115500	19437230	4250	4250	4250	4250	1
467	20240711	115400	19432980	4250	4250	4250	4250	0
468	20240711	115300	19432980	4250	4250	4250	4250	0
469	20240711	115200	19432980	4250	4250	4250	4250	0
470	20240711	115100	19432980	4250	4250	4250	4250	50
471	20240711	115000	19220480	4255	4255	4255	4255	0
472	20240711	114900	19220480	4255	4255	4255	4255	1
473	20240711	114800	19216225	4255	4255	4255	4255	0
474	20240711	114700	19216225	4255	4255	4255	4255	0
475	20240711	114600	19216225	4255	4255	4255	4255	0
476	20240711	114500	19216225	4255	4255	4255	4255	0
477	20240711	114400	19216225	4255	4255	4255	4255	0
478	20240711	114300	19216225	4255	4255	4255	4255	0
479	20240711	114200	19216225	4255	4255	4255	4255	0
480	20240711	114100	19216225	4255	4255	4255	4255	50
481	20240711	114000	19003475	4255	4255	4255	4255	32
482	20240711	113900	18867315	4250	4250	4250	4250	0
483	20240711	113800	18867315	4250	4250	4250	4250	0
484	20240711	113700	18867315	4250	4250	4250	4250	29
485	20240711	113600	18744065	4245	4245	4245	4245	100
486	20240711	113500	18319565	4245	4245	4245	4245	0
487	20240711	113400	18319565	4245	4245	4245	4245	0
488	20240711	113300	18319565	4245	4245	4245	4245	0
489	20240711	113200	18319565	4245	4245	4245	4245	0
490	20240711	113100	18319565	4245	4245	4245	4245	0
491	20240711	113000	18319565	4245	4245	4245	4245	0
492	20240711	112900	18319565	4245	4245	4245	4245	0
493	20240711	112800	18319565	4245	4245	4245	4245	0
494	20240711	112700	18319565	4245	4245	4245	4245	0
495	20240711	112600	18319565	4245	4245	4245	4245	0
496	20240711	112500	18319565	4245	4245	4245	4245	0
497	20240711	112400	18319565	4245	4245	4245	4245	0
498	20240711	112300	18319565	4245	4245	4245	4245	320
499	20240711	112200	16961165	4250	4250	4250	4250	9
500	20240711	112100	16922915	4250	4250	4250	4250	0
501	20240711	112000	16922915	4250	4250	4250	4250	10
502	20240711	111900	16880415	4245	4245	4245	4245	0
503	20240711	111800	16880415	4245	4245	4245	4245	0
504	20240711	111700	16880415	4245	4245	4245	4245	0
505	20240711	111600	16880415	4245	4250	4250	4245	198
506	20240711	111500	16039245	4255	4255	4255	4255	0
507	20240711	111400	16039245	4255	4255	4255	4255	10
508	20240711	111300	15996695	4250	4250	4250	4250	0
509	20240711	111200	15996695	4250	4250	4250	4250	1043
510	20240711	111100	11563945	4250	4250	4250	4250	0
511	20240711	111000	11563945	4250	4250	4250	4250	128
512	20240711	110900	11019945	4250	4255	4255	4250	899
513	20240711	110800	7198510	4260	4260	4260	4260	1
514	20240711	110700	7194250	4260	4260	4260	4260	0
515	20240711	110600	7194250	4260	4260	4260	4260	0
516	20240711	110500	7194250	4260	4260	4260	4260	0
517	20240711	110400	7194250	4260	4260	4260	4260	0
518	20240711	110300	7194250	4260	4260	4260	4260	0
519	20240711	110200	7194250	4260	4260	4260	4260	2
520	20240711	110100	7185730	4255	4255	4255	4255	0
521	20240711	110000	7185730	4255	4255	4255	4255	0
522	20240711	105900	7185730	4255	4255	4255	4255	0
523	20240711	105800	7185730	4255	4255	4255	4255	0
524	20240711	105700	7185730	4255	4255	4255	4255	0
525	20240711	105600	7185730	4255	4255	4255	4255	0
526	20240711	105500	7185730	4255	4255	4255	4255	1
527	20240711	105400	7181475	4255	4255	4255	4255	16
528	20240711	105300	7113395	4255	4255	4255	4255	0
529	20240711	105200	7113395	4255	4255	4255	4255	0
530	20240711	105100	7113395	4255	4255	4255	4255	0
531	20240711	105000	7113395	4255	4260	4260	4255	224
532	20240711	104900	6160240	4255	4255	4255	4255	0
533	20240711	104800	6160240	4255	4255	4255	4255	0
534	20240711	104700	6160240	4255	4255	4255	4255	0
535	20240711	104600	6160240	4255	4255	4255	4255	50
536	20240711	104500	5947490	4260	4260	4260	4260	2
537	20240711	104400	5938970	4260	4260	4260	4260	0
538	20240711	104300	5938970	4260	4260	4260	4260	5
539	20240711	104200	5917670	4255	4255	4255	4255	0
540	20240711	104100	5917670	4255	4255	4255	4255	0
541	20240711	104000	5917670	4255	4255	4255	4255	0
542	20240711	103900	5917670	4255	4255	4255	4255	0
543	20240711	103800	5917670	4255	4255	4255	4255	0
544	20240711	103700	5917670	4255	4255	4255	4255	0
545	20240711	103600	5917670	4255	4255	4255	4255	93
546	20240711	103500	5521955	4260	4260	4260	4260	1
547	20240711	103400	5517695	4260	4260	4260	4260	100
548	20240711	103300	5091695	4260	4260	4260	4260	0
549	20240711	103200	5091695	4260	4260	4260	4260	0
550	20240711	103100	5091695	4260	4260	4260	4260	8
551	20240711	103000	5057615	4260	4260	4260	4260	0
552	20240711	102900	5057615	4260	4260	4260	4260	0
553	20240711	102800	5057615	4260	4260	4260	4260	0
554	20240711	102700	5057615	4260	4260	4260	4260	0
555	20240711	102600	5057615	4260	4260	4260	4260	0
556	20240711	102500	5057615	4260	4260	4260	4260	0
557	20240711	102400	5057615	4260	4260	4260	4260	10
558	20240711	102300	5015015	4260	4260	4260	4260	0
559	20240711	102200	5015015	4260	4260	4260	4260	0
560	20240711	102100	5015015	4260	4260	4260	4260	8
561	20240711	102000	4980935	4260	4260	4260	4260	1
562	20240711	101900	4976675	4255	4255	4255	4255	20
563	20240711	101800	4891575	4260	4260	4260	4260	10
564	20240711	101700	4848975	4260	4260	4260	4260	0
565	20240711	101600	4848975	4260	4260	4260	4260	13
566	20240711	101500	4793595	4260	4260	4260	4260	0
567	20240711	101400	4793595	4260	4260	4260	4260	10
568	20240711	101300	4750995	4255	4255	4255	4255	0
569	20240711	101200	4750995	4255	4255	4255	4255	0
570	20240711	101100	4750995	4255	4255	4255	4255	0
571	20240711	101000	4750995	4255	4255	4255	4255	0
572	20240711	100900	4750995	4255	4255	4255	4255	0
573	20240711	100800	4750995	4255	4255	4255	4255	20
574	20240711	100700	4665895	4255	4255	4255	4255	0
575	20240711	100600	4665895	4255	4255	4255	4255	0
576	20240711	100500	4665895	4255	4255	4255	4255	0
577	20240711	100400	4665895	4255	4255	4255	4255	0
578	20240711	100300	4665895	4255	4255	4255	4255	60
579	20240711	100200	4410595	4260	4260	4260	4260	0
580	20240711	100100	4410595	4260	4260	4260	4260	0
581	20240711	100000	4410595	4260	4260	4260	4260	4
582	20240711	095900	4393555	4255	4255	4255	4255	0
583	20240711	095800	4393555	4255	4260	4260	4255	54
584	20240711	095700	4163765	4260	4260	4260	4260	16
585	20240711	095600	4095605	4265	4265	4265	4265	0
586	20240711	095500	4095605	4265	4265	4265	4265	12
587	20240711	095400	4044425	4255	4255	4255	4255	0
588	20240711	095300	4044425	4255	4255	4255	4255	0
589	20240711	095200	4044425	4255	4255	4255	4255	0
590	20240711	095100	4044425	4255	4255	4255	4255	0
591	20240711	095000	4044425	4255	4255	4255	4255	0
592	20240711	094900	4044425	4255	4255	4255	4255	10
593	20240711	094800	4001875	4260	4260	4260	4260	0
594	20240711	094700	4001875	4260	4260	4260	4260	0
595	20240711	094600	4001875	4260	4260	4260	4260	0
596	20240711	094500	4001875	4260	4260	4260	4260	10
597	20240711	094400	3959275	4260	4260	4260	4260	0
598	20240711	094300	3959275	4260	4265	4265	4260	15
599	20240711	094200	3895370	4265	4265	4265	4265	0
600	20240711	094100	3895370	4265	4265	4265	4265	0
601	20240711	094000	3895370	4265	4265	4265	4265	0
602	20240711	093900	3895370	4265	4265	4265	4265	0
603	20240711	093800	3895370	4265	4265	4265	4265	0
604	20240711	093700	3895370	4265	4265	4265	4265	23
605	20240711	093600	3797275	4265	4265	4265	4265	32
606	20240711	093500	3660795	4270	4270	4270	4270	8
607	20240711	093400	3626635	4270	4270	4270	4270	0
608	20240711	093300	3626635	4270	4270	4270	4270	5
609	20240711	093200	3605285	4270	4270	4270	4270	0
610	20240711	093100	3605285	4270	4270	4270	4270	0
611	20240711	093000	3605285	4270	4270	4270	4270	0
612	20240711	092900	3605285	4270	4270	4270	4270	0
613	20240711	092800	3605285	4270	4270	4270	4270	0
614	20240711	092700	3605285	4270	4270	4270	4265	18
615	20240711	092600	3528455	4265	4265	4265	4265	0
616	20240711	092500	3528455	4265	4265	4265	4265	0
617	20240711	092400	3528455	4265	4265	4265	4265	28
618	20240711	092300	3409035	4265	4265	4265	4265	150
619	20240711	092200	2769285	4265	4265	4265	4265	0
620	20240711	092100	2769285	4265	4265	4265	4265	0
621	20240711	092000	2769285	4265	4265	4265	4265	0
622	20240711	091900	2769285	4265	4265	4265	4265	2
623	20240711	091800	2760755	4270	4270	4270	4270	0
624	20240711	091700	2760755	4270	4270	4270	4270	0
625	20240711	091600	2760755	4270	4270	4270	4270	0
626	20240711	091500	2760755	4270	4270	4270	4270	1
627	20240711	091400	2756485	4270	4270	4270	4270	1
628	20240711	091300	2752215	4275	4275	4275	4275	0
629	20240711	091200	2752215	4275	4275	4275	4275	1
630	20240711	091100	2747940	4275	4275	4275	4275	0
631	20240711	091000	2747940	4275	4275	4275	4275	0
632	20240711	090900	2747940	4275	4275	4275	4275	0
633	20240711	090800	2747940	4275	4275	4275	4275	20
634	20240711	090700	2662440	4275	4255	4275	4255	2
635	20240711	090600	2653910	4240	4240	4240	4240	0
636	20240711	090500	2653910	4240	4240	4240	4240	48
637	20240711	090400	2450390	4250	4250	4250	4250	352
638	20240711	090300	954390	4275	4275	4275	4275	0
639	20240711	090200	954390	4275	4275	4275	4275	10
640	20240711	090100	911640	4280	4280	4280	4280	0
641	20240711	090000	911640	4280	4240	4280	4240	215