KissMeData/014820/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190200	2420056650	46550	46550	46550	46550	3146
3	20240711	190100	2420056650	46550	46550	46550	46550	0
4	20240711	190000	2420056650	46550	46550	46550	46550	0
5	20240711	185900	2420056650	46550	46550	46550	46550	0
6	20240711	185800	2420056650	46550	46550	46550	46550	0
7	20240711	185700	2420056650	46550	46550	46550	46550	0
8	20240711	185600	2420056650	46550	46550	46550	46550	0
9	20240711	185500	2420056650	46550	46550	46550	46550	0
10	20240711	185400	2420056650	46550	46550	46550	46550	0
11	20240711	185300	2420056650	46550	46550	46550	46550	0
12	20240711	185200	2420056650	46550	46550	46550	46550	0
13	20240711	185100	2420056650	46550	46550	46550	46550	0
14	20240711	185000	2420056650	46550	46550	46550	46550	0
15	20240711	184900	2420056650	46550	46550	46550	46550	0
16	20240711	184800	2420056650	46550	46550	46550	46550	0
17	20240711	184700	2420056650	46550	46550	46550	46550	0
18	20240711	184600	2420056650	46550	46550	46550	46550	0
19	20240711	184500	2420056650	46550	46550	46550	46550	0
20	20240711	184400	2420056650	46550	46550	46550	46550	0
21	20240711	184300	2420056650	46550	46550	46550	46550	0
22	20240711	184200	2420056650	46550	46550	46550	46550	0
23	20240711	184100	2420056650	46550	46550	46550	46550	0
24	20240711	184000	2420056650	46550	46550	46550	46550	0
25	20240711	183900	2420056650	46550	46550	46550	46550	0
26	20240711	183800	2420056650	46550	46550	46550	46550	0
27	20240711	183700	2420056650	46550	46550	46550	46550	0
28	20240711	183600	2420056650	46550	46550	46550	46550	0
29	20240711	183500	2420056650	46550	46550	46550	46550	0
30	20240711	183400	2420056650	46550	46550	46550	46550	0
31	20240711	183300	2420056650	46550	46550	46550	46550	0
32	20240711	183200	2420056650	46550	46550	46550	46550	3146
33	20240711	183100	2420056650	46550	46550	46550	46550	0
34	20240711	183000	2420056650	46550	46550	46550	46550	0
35	20240711	182900	2420056650	46550	46550	46550	46550	0
36	20240711	182800	2420056650	46550	46550	46550	46550	0
37	20240711	182700	2420056650	46550	46550	46550	46550	0
38	20240711	182600	2420056650	46550	46550	46550	46550	0
39	20240711	182500	2420056650	46550	46550	46550	46550	0
40	20240711	182400	2420056650	46550	46550	46550	46550	0
41	20240711	182300	2420056650	46550	46550	46550	46550	0
42	20240711	182200	2420056650	46550	46550	46550	46550	0
43	20240711	182100	2420056650	46550	46550	46550	46550	0
44	20240711	182000	2420056650	46550	46550	46550	46550	0
45	20240711	181900	2420056650	46550	46550	46550	46550	0
46	20240711	181800	2420056650	46550	46550	46550	46550	0
47	20240711	181700	2420056650	46550	46550	46550	46550	0
48	20240711	181600	2420056650	46550	46550	46550	46550	0
49	20240711	181500	2420056650	46550	46550	46550	46550	0
50	20240711	181400	2420056650	46550	46550	46550	46550	0
51	20240711	181300	2420056650	46550	46550	46550	46550	0
52	20240711	181200	2420056650	46550	46550	46550	46550	0
53	20240711	181100	2420056650	46550	46550	46550	46550	0
54	20240711	181000	2420056650	46550	46550	46550	46550	0
55	20240711	180900	2420056650	46550	46550	46550	46550	0
56	20240711	180800	2420056650	46550	46550	46550	46550	0
57	20240711	180700	2420056650	46550	46550	46550	46550	0
58	20240711	180600	2420056650	46550	46550	46550	46550	0
59	20240711	180500	2420056650	46550	46550	46550	46550	0
60	20240711	180400	2420056650	46550	46550	46550	46550	0
61	20240711	180300	2420056650	46550	46550	46550	46550	0
62	20240711	180200	2420056650	46550	46550	46550	46550	3146
63	20240711	180100	2420056650	46550	46550	46550	46550	0
64	20240711	180000	2420056650	46550	46550	46550	46550	0
65	20240711	175900	2420056650	46550	46550	46550	46550	0
66	20240711	175800	2420056650	46550	46550	46550	46550	0
67	20240711	175700	2420056650	46550	46550	46550	46550	0
68	20240711	175600	2420056650	46550	46550	46550	46550	0
69	20240711	175500	2420056650	46550	46550	46550	46550	0
70	20240711	175400	2420056650	46550	46550	46550	46550	0
71	20240711	175300	2420056650	46550	46550	46550	46550	0
72	20240711	175200	2420056650	46550	46550	46550	46550	0
73	20240711	175100	2420056650	46550	46550	46550	46550	0
74	20240711	175000	2420056650	46550	46550	46550	46550	0
75	20240711	174900	2420056650	46550	46550	46550	46550	0
76	20240711	174800	2420056650	46550	46550	46550	46550	0
77	20240711	174700	2420056650	46550	46550	46550	46550	0
78	20240711	174600	2420056650	46550	46550	46550	46550	0
79	20240711	174500	2420056650	46550	46550	46550	46550	0
80	20240711	174400	2420056650	46550	46550	46550	46550	0
81	20240711	174300	2420056650	46550	46550	46550	46550	0
82	20240711	174200	2420056650	46550	46550	46550	46550	0
83	20240711	174100	2420056650	46550	46550	46550	46550	0
84	20240711	174000	2420056650	46550	46550	46550	46550	0
85	20240711	173900	2420056650	46550	46550	46550	46550	0
86	20240711	173800	2420056650	46550	46550	46550	46550	0
87	20240711	173700	2420056650	46550	46550	46550	46550	0
88	20240711	173600	2420056650	46550	46550	46550	46550	0
89	20240711	173500	2420056650	46550	46550	46550	46550	0
90	20240711	173400	2420056650	46550	46550	46550	46550	0
91	20240711	173300	2420056650	46550	46550	46550	46550	0
92	20240711	173200	2420056650	46550	46550	46550	46550	3146
93	20240711	173100	2420056650	46550	46550	46550	46550	0
94	20240711	173000	2420056650	46550	46550	46550	46550	0
95	20240711	172900	2420056650	46550	46550	46550	46550	0
96	20240711	172800	2420056650	46550	46550	46550	46550	0
97	20240711	172700	2420056650	46550	46550	46550	46550	0
98	20240711	172600	2420056650	46550	46550	46550	46550	0
99	20240711	172500	2420056650	46550	46550	46550	46550	0
100	20240711	172400	2420056650	46550	46550	46550	46550	0
101	20240711	172300	2420056650	46550	46550	46550	46550	0
102	20240711	172200	2420056650	46550	46550	46550	46550	0
103	20240711	172100	2420056650	46550	46550	46550	46550	0
104	20240711	172000	2420056650	46550	46550	46550	46550	0
105	20240711	171900	2420056650	46550	46550	46550	46550	0
106	20240711	171800	2420056650	46550	46550	46550	46550	0
107	20240711	171700	2420056650	46550	46550	46550	46550	0
108	20240711	171600	2420056650	46550	46550	46550	46550	0
109	20240711	171500	2420056650	46550	46550	46550	46550	0
110	20240711	171400	2420056650	46550	46550	46550	46550	0
111	20240711	171300	2420056650	46550	46550	46550	46550	0
112	20240711	171200	2420056650	46550	46550	46550	46550	0
113	20240711	171100	2420056650	46550	46550	46550	46550	0
114	20240711	171000	2420056650	46550	46550	46550	46550	0
115	20240711	170900	2420056650	46550	46550	46550	46550	0
116	20240711	170800	2420056650	46550	46550	46550	46550	0
117	20240711	170700	2420056650	46550	46550	46550	46550	0
118	20240711	170600	2420056650	46550	46550	46550	46550	0
119	20240711	170500	2420056650	46550	46550	46550	46550	0
120	20240711	170400	2420056650	46550	46550	46550	46550	0
121	20240711	170300	2420056650	46550	46550	46550	46550	0
122	20240711	170200	2420056650	46550	46550	46550	46550	3146
123	20240711	170100	2420056650	46550	46550	46550	46550	0
124	20240711	170000	2420056650	46550	46550	46550	46550	0
125	20240711	165900	2420056650	46550	46550	46550	46550	0
126	20240711	165800	2420056650	46550	46550	46550	46550	0
127	20240711	165700	2420056650	46550	46550	46550	46550	0
128	20240711	165600	2420056650	46550	46550	46550	46550	0
129	20240711	165500	2420056650	46550	46550	46550	46550	0
130	20240711	165400	2420056650	46550	46550	46550	46550	0
131	20240711	165300	2420056650	46550	46550	46550	46550	0
132	20240711	165200	2420056650	46550	46550	46550	46550	0
133	20240711	165100	2420056650	46550	46550	46550	46550	0
134	20240711	165000	2420056650	46550	46550	46550	46550	0
135	20240711	164900	2420056650	46550	46550	46550	46550	0
136	20240711	164800	2420056650	46550	46550	46550	46550	0
137	20240711	164700	2420056650	46550	46550	46550	46550	0
138	20240711	164600	2420056650	46550	46550	46550	46550	0
139	20240711	164500	2420056650	46550	46550	46550	46550	0
140	20240711	164400	2420056650	46550	46550	46550	46550	0
141	20240711	164300	2420056650	46550	46550	46550	46550	0
142	20240711	164200	2420056650	46550	46550	46550	46550	0
143	20240711	164100	2420056650	46550	46550	46550	46550	0
144	20240711	164000	2420056650	46550	46550	46550	46550	0
145	20240711	163900	2420056650	46550	46550	46550	46550	0
146	20240711	163800	2420056650	46550	46550	46550	46550	0
147	20240711	163700	2420056650	46550	46550	46550	46550	0
148	20240711	163600	2420056650	46550	46550	46550	46550	0
149	20240711	163500	2420056650	46550	46550	46550	46550	0
150	20240711	163400	2420056650	46550	46550	46550	46550	0
151	20240711	163300	2420056650	46550	46550	46550	46550	0
152	20240711	163200	2420056650	46550	46550	46550	46550	3146
153	20240711	163100	2420056650	46550	46550	46550	46550	0
154	20240711	163000	2420056650	46550	46550	46550	46550	0
155	20240711	162900	2420056650	46550	46550	46550	46550	0
156	20240711	162800	2420056650	46550	46550	46550	46550	0
157	20240711	162700	2420056650	46550	46550	46550	46550	0
158	20240711	162600	2420056650	46550	46550	46550	46550	0
159	20240711	162500	2420056650	46550	46550	46550	46550	0
160	20240711	162400	2420056650	46550	46550	46550	46550	0
161	20240711	162300	2420056650	46550	46550	46550	46550	0
162	20240711	162200	2420056650	46550	46550	46550	46550	0
163	20240711	162100	2420056650	46550	46550	46550	46550	0
164	20240711	162000	2420056650	46550	46550	46550	46550	0
165	20240711	161900	2420056650	46550	46550	46550	46550	0
166	20240711	161800	2420056650	46550	46550	46550	46550	0
167	20240711	161700	2420056650	46550	46550	46550	46550	0
168	20240711	161600	2420056650	46550	46550	46550	46550	0
169	20240711	161500	2420056650	46550	46550	46550	46550	0
170	20240711	161400	2420056650	46550	46550	46550	46550	0
171	20240711	161300	2420056650	46550	46550	46550	46550	0
172	20240711	161200	2420056650	46550	46550	46550	46550	0
173	20240711	161100	2420056650	46550	46550	46550	46550	0
174	20240711	161000	2420056650	46550	46550	46550	46550	0
175	20240711	160900	2420056650	46550	46550	46550	46550	0
176	20240711	160800	2420056650	46550	46550	46550	46550	0
177	20240711	160700	2420056650	46550	46550	46550	46550	0
178	20240711	160600	2420056650	46550	46550	46550	46550	0
179	20240711	160500	2420056650	46550	46550	46550	46550	0
180	20240711	160400	2420056650	46550	46550	46550	46550	0
181	20240711	160300	2420056650	46550	46550	46550	46550	0
182	20240711	160200	2420056650	46550	46550	46550	46550	3146
183	20240711	160100	2420056650	46550	46550	46550	46550	0
184	20240711	160000	2420056650	46550	46550	46550	46550	0
185	20240711	155900	2420056650	46550	46550	46550	46550	0
186	20240711	155800	2420056650	46550	46550	46550	46550	0
187	20240711	155700	2420056650	46550	46550	46550	46550	0
188	20240711	155600	2420056650	46550	46550	46550	46550	0
189	20240711	155500	2420056650	46550	46550	46550	46550	0
190	20240711	155400	2420056650	46550	46550	46550	46550	0
191	20240711	155300	2420056650	46550	46550	46550	46550	0
192	20240711	155200	2420056650	46550	46550	46550	46550	0
193	20240711	155100	2420056650	46550	46550	46550	46550	0
194	20240711	155000	2420056650	46550	46550	46550	46550	0
195	20240711	154900	2420056650	46550	46550	46550	46550	0
196	20240711	154800	2420056650	46550	46550	46550	46550	0
197	20240711	154700	2420056650	46550	46550	46550	46550	0
198	20240711	154600	2420056650	46550	46550	46550	46550	0
199	20240711	154500	2420056650	46550	46550	46550	46550	0
200	20240711	154400	2420056650	46550	46550	46550	46550	0
201	20240711	154300	2420056650	46550	46550	46550	46550	0
202	20240711	154200	2420056650	46550	46550	46550	46550	0
203	20240711	154100	2420056650	46550	46550	46550	46550	0
204	20240711	154000	2420056650	46550	46550	46550	46550	0
205	20240711	153900	2420056650	46550	46550	46550	46550	0
206	20240711	153800	2420056650	46550	46550	46550	46550	0
207	20240711	153700	2420056650	46550	46550	46550	46550	0
208	20240711	153600	2420056650	46550	46550	46550	46550	0
209	20240711	153500	2420056650	46550	46550	46550	46550	0
210	20240711	153400	2420056650	46550	46550	46550	46550	0
211	20240711	153300	2420056650	46550	46550	46550	46550	0
212	20240711	153200	2420056650	46550	46550	46550	46550	3146
213	20240711	153100	2420056650	46550	46550	46550	46550	0
214	20240711	153000	2420056650	46550	46550	46550	46550	3146
215	20240711	152900	2273610350	46450	46450	46450	46450	0
216	20240711	152800	2273610350	46450	46450	46450	46450	0
217	20240711	152700	2273610350	46450	46450	46450	46450	0
218	20240711	152600	2273610350	46450	46450	46450	46450	0
219	20240711	152500	2273610350	46450	46450	46450	46450	0
220	20240711	152400	2273610350	46450	46450	46450	46450	0
221	20240711	152300	2273610350	46450	46450	46450	46450	0
222	20240711	152200	2273610350	46450	46450	46450	46450	0
223	20240711	152100	2273610350	46450	46450	46450	46450	0
224	20240711	152000	2273610350	46450	46450	46450	46450	0
225	20240711	151900	2273610350	46450	46300	46450	46250	307
226	20240711	151800	2259403400	46300	46450	46450	46300	431
227	20240711	151700	2239427400	46450	46450	46500	46450	298
228	20240711	151600	2225581550	46500	46500	46550	46500	116
229	20240711	151500	2220186650	46550	46550	46550	46500	216
230	20240711	151400	2210140350	46550	46550	46550	46500	26
231	20240711	151300	2208930150	46550	46500	46550	46500	27
232	20240711	151200	2207673400	46500	46500	46550	46500	162
233	20240711	151100	2200139550	46550	46500	46550	46500	120
234	20240711	151000	2194558800	46550	46550	46600	46550	33
235	20240711	150900	2193022550	46550	46550	46600	46550	26
236	20240711	150800	2191811600	46550	46550	46600	46550	214
237	20240711	150700	2181849200	46550	46550	46600	46550	46
238	20240711	150600	2179707350	46550	46500	46550	46500	276
239	20240711	150500	2166862400	46550	46550	46550	46500	71
240	20240711	150400	2163559750	46550	46450	46550	46450	48
241	20240711	150300	2161325550	46550	46550	46600	46450	68
242	20240711	150200	2158160800	46550	46600	46600	46550	26
243	20240711	150100	2156949400	46550	46500	46600	46450	201
244	20240711	150000	2147600200	46500	46500	46600	46500	157
245	20240711	145900	2140297250	46500	46550	46600	46500	84
246	20240711	145800	2136385000	46600	46550	46600	46550	41
247	20240711	145700	2134474450	46550	46550	46600	46550	327
248	20240711	145600	2119241600	46500	46500	46500	46500	3
249	20240711	145500	2119102100	46500	46500	46500	46500	16
250	20240711	145400	2118358100	46500	46450	46500	46450	23
251	20240711	145300	2117289150	46500	46500	46500	46450	25
252	20240711	145200	2116127000	46500	46500	46500	46450	229
253	20240711	145100	2105484650	46500	46450	46500	46450	8
254	20240711	145000	2105112950	46500	46500	46500	46450	222
255	20240711	144900	2094790400	46500	46500	46500	46500	53
256	20240711	144800	2092325900	46500	46500	46550	46500	29
257	20240711	144700	2090976750	46500	46500	46600	46500	34
258	20240711	144600	2089395000	46600	46600	46600	46500	132
259	20240711	144500	2083251250	46600	46600	46650	46550	97
260	20240711	144400	2078732250	46600	46600	46600	46600	7
261	20240711	144300	2078406050	46600	46600	46600	46600	21
262	20240711	144200	2077427450	46650	46600	46650	46600	55
263	20240711	144100	2074863700	46650	46650	46650	46650	3
264	20240711	144000	2074723750	46600	46600	46700	46600	230
265	20240711	143900	2063990800	46650	46600	46650	46600	101
266	20240711	143800	2059283800	46550	46550	46550	46550	1
267	20240711	143700	2059237250	46600	46600	46600	46600	17
268	20240711	143600	2058445050	46600	46550	46600	46500	212
269	20240711	143500	2048585300	46600	46600	46600	46550	6
270	20240711	143400	2048305750	46600	46600	46600	46600	43
271	20240711	143300	2046301950	46650	46650	46650	46600	195
272	20240711	143200	2037205250	46650	46550	46650	46550	247
273	20240711	143100	2025690200	46550	46550	46600	46550	106
274	20240711	143000	2020755650	46600	46600	46600	46550	32
275	20240711	142900	2019265050	46550	46600	46650	46550	53
276	20240711	142800	2016796250	46600	46650	46650	46600	16
277	20240711	142700	2016050500	46650	46650	46650	46650	17
278	20240711	142600	2015257450	46650	46550	46650	46550	53
279	20240711	142500	2012785350	46600	46600	46600	46600	0
280	20240711	142400	2012785350	46600	46600	46600	46600	0
281	20240711	142300	2012785350	46600	46550	46600	46550	87
282	20240711	142200	2008731200	46600	46550	46600	46550	28
283	20240711	142100	2007427700	46550	46550	46550	46500	17
284	20240711	142000	2006636400	46550	46500	46550	46500	8
285	20240711	141900	2006264150	46450	46550	46550	46450	112
286	20240711	141800	2001059000	46550	46600	46600	46550	27
287	20240711	141700	1999801450	46600	46700	46700	46600	21
288	20240711	141600	1998822300	46700	46650	46700	46650	12
289	20240711	141500	1998262450	46600	46650	46650	46600	101
290	20240711	141400	1993551250	46700	46700	46700	46700	2
291	20240711	141300	1993457850	46700	46750	46750	46700	154
292	20240711	141200	1986265950	46750	46700	46750	46700	163
293	20240711	141100	1978653050	46700	46650	46700	46650	12
294	20240711	141000	1978092750	46700	46650	46700	46650	60
295	20240711	140900	1975293250	46650	46700	46700	46650	80
296	20240711	140800	1971560950	46700	46650	46700	46650	74
297	20240711	140700	1968106250	46650	46700	46700	46650	12
298	20240711	140600	1967545950	46650	46700	46700	46650	51
299	20240711	140500	1965164450	46700	46650	46700	46650	29
300	20240711	140400	1963810650	46600	46500	46600	46500	190
301	20240711	140300	1954958750	46500	46350	46500	46350	236
302	20240711	140200	1944011800	46300	46350	46400	46300	58
303	20240711	140100	1941323700	46350	46400	46400	46350	38
304	20240711	140000	1939560750	46400	46450	46450	46400	154
305	20240711	135900	1932414950	46450	46500	46500	46450	11
306	20240711	135800	1931903700	46550	46600	46600	46500	63
307	20240711	135700	1928970700	46650	46850	46850	46650	533
308	20240711	135600	1904054050	46850	46700	46900	46600	1210
309	20240711	135500	1847472800	46700	46400	46700	46400	218
310	20240711	135400	1837304150	46500	46450	46500	46450	67
311	20240711	135300	1834190600	46400	46450	46500	46400	126
312	20240711	135200	1828336850	46400	46500	46500	46350	60
313	20240711	135100	1825552750	46450	46500	46550	46450	69
314	20240711	135000	1822346200	46500	46850	46850	46300	978
315	20240711	134900	1776737500	46900	46250	46900	46250	2101
316	20240711	134800	1679010600	46250	46250	46250	46250	340
317	20240711	134700	1663285600	46250	46150	46250	46150	448
318	20240711	134600	1642600050	46100	46100	46100	46100	142
319	20240711	134500	1636053850	46050	46050	46050	46000	191
320	20240711	134400	1627258650	46000	46000	46000	46000	299
321	20240711	134300	1613504650	45950	45950	45950	45950	395
322	20240711	134200	1595354400	45900	45900	45900	45900	31
323	20240711	134100	1593931500	45900	45900	45900	45900	50
324	20240711	134000	1591636500	45950	45950	45950	45950	238
325	20240711	133900	1580700400	45900	45900	45900	45900	0
326	20240711	133800	1580700400	45900	45950	45950	45900	2
327	20240711	133700	1580608550	45900	45900	45900	45900	0
328	20240711	133600	1580608550	45900	45900	45900	45900	0
329	20240711	133500	1580608550	45900	45900	45900	45900	1
330	20240711	133400	1580562650	45900	45900	45900	45900	46
331	20240711	133300	1578451250	45900	45900	45900	45900	50
332	20240711	133200	1576156250	45900	45900	45900	45900	0
333	20240711	133100	1576156250	45900	45900	45900	45900	5
334	20240711	133000	1575926750	45900	45900	45900	45900	40
335	20240711	132900	1574090750	45900	45800	45900	45800	682
336	20240711	132800	1542787050	45800	45900	45900	45800	205
337	20240711	132700	1533397550	45900	45900	45900	45900	1
338	20240711	132600	1533351650	45850	45850	45850	45850	149
339	20240711	132500	1526520000	45850	45850	45850	45850	1138
340	20240711	132400	1474342700	45850	45850	45850	45850	11
341	20240711	132300	1473838350	45850	45850	45850	45850	75
342	20240711	132200	1470399600	45850	45850	45850	45850	0
343	20240711	132100	1470399600	45850	45850	45850	45850	2
344	20240711	132000	1470307900	45850	45850	45850	45850	0
345	20240711	131900	1470307900	45850	45850	45850	45850	11
346	20240711	131800	1469803550	45850	45850	45850	45850	4
347	20240711	131700	1469620150	45850	45850	45850	45850	758
348	20240711	131600	1434865850	45900	45850	45900	45850	145
349	20240711	131500	1428210400	45850	45850	45900	45850	17
350	20240711	131400	1427430850	45850	45850	45850	45850	26
351	20240711	131300	1426238750	45850	45850	45850	45850	12
352	20240711	131200	1425688550	45850	45850	45850	45850	0
353	20240711	131100	1425688550	45850	45850	45850	45850	6
354	20240711	131000	1425413450	45850	45850	45850	45850	0
355	20240711	130900	1425413450	45850	45850	45850	45850	1
356	20240711	130800	1425367600	45850	45850	45850	45850	3
357	20240711	130700	1425230050	45850	45850	45850	45850	102
358	20240711	130600	1420553350	45900	45850	45900	45850	8
359	20240711	130500	1420186250	45850	45850	45850	45850	13
360	20240711	130400	1419590200	45900	45850	45900	45850	17
361	20240711	130300	1418810450	45850	45900	45900	45850	39
362	20240711	130200	1417021850	45900	45900	45900	45900	0
363	20240711	130100	1417021850	45900	45900	45900	45900	6
364	20240711	130000	1416746450	45900	45850	45900	45850	31
365	20240711	125900	1415325050	45850	45900	45900	45850	27
366	20240711	125800	1414085850	45850	45850	45850	45850	28
367	20240711	125700	1412802050	45900	45900	45900	45900	6
368	20240711	125600	1412526650	45900	45900	45900	45900	0
369	20240711	125500	1412526650	45900	45850	45900	45850	8
370	20240711	125400	1412159500	45850	45900	45900	45850	161
371	20240711	125300	1404775900	45900	45900	45900	45900	5
372	20240711	125200	1404546400	45850	45850	45850	45850	1
373	20240711	125100	1404500550	45900	45900	45900	45900	6
374	20240711	125000	1404225150	45900	45900	45900	45900	0
375	20240711	124900	1404225150	45900	45900	45900	45900	5
376	20240711	124800	1403995650	45900	45900	45900	45900	9
377	20240711	124700	1403582550	45850	45850	45850	45850	0
378	20240711	124600	1403582550	45850	45900	45900	45850	8
379	20240711	124500	1403215450	45900	45900	45900	45900	0
380	20240711	124400	1403215450	45900	45900	45900	45900	5
381	20240711	124300	1402985950	45850	45850	45850	45850	9
382	20240711	124200	1402573300	45850	45900	45900	45850	17
383	20240711	124100	1401793550	45950	45850	45950	45800	834
384	20240711	124000	1363546950	45850	45850	45850	45850	6
385	20240711	123900	1363271850	45850	45850	45850	45850	162
386	20240711	123800	1355844150	45900	45900	45900	45900	6
387	20240711	123700	1355568750	45850	45850	45850	45850	1
388	20240711	123600	1355522900	45900	45900	45950	45900	126
389	20240711	123500	1349739200	45900	45900	45900	45900	3
390	20240711	123400	1349601500	45900	45900	45900	45900	5
391	20240711	123300	1349372000	45900	45900	45900	45900	20
392	20240711	123200	1348454000	45950	45900	45950	45900	7
393	20240711	123100	1348132400	45900	45900	45900	45900	25
394	20240711	123000	1346984900	45900	45900	45900	45900	62
395	20240711	122900	1344139100	45950	45900	45950	45900	15
396	20240711	122800	1343450250	45950	45900	45950	45900	134
397	20240711	122700	1337294650	45900	45900	45900	45900	12
398	20240711	122600	1336743850	45900	45900	45900	45900	2
399	20240711	122500	1336652050	45900	45900	45900	45900	35
400	20240711	122400	1335045550	45900	45900	45900	45900	3
401	20240711	122300	1334907850	45900	45850	45900	45850	25
402	20240711	122200	1333760400	45900	45900	45900	45900	0
403	20240711	122100	1333760400	45900	45900	45900	45900	5
404	20240711	122000	1333530900	45900	45900	45900	45900	13
405	20240711	121900	1332934200	45900	45900	45900	45900	16
406	20240711	121800	1332199800	45900	45900	45900	45900	3
407	20240711	121700	1332062100	45900	45900	45900	45900	8
408	20240711	121600	1331694900	45900	45900	45900	45900	6
409	20240711	121500	1331419500	45900	45900	45950	45900	116
410	20240711	121400	1326095050	45900	45900	45900	45900	11
411	20240711	121300	1325590150	45900	45900	45900	45900	6
412	20240711	121200	1325314750	45900	45950	45950	45900	57
413	20240711	121100	1322698200	45900	45900	45900	45900	20
414	20240711	121000	1321780200	45900	45850	45900	45850	23
415	20240711	120900	1320724550	45850	45900	45900	45850	336
416	20240711	120800	1305302400	45850	45900	45900	45850	8
417	20240711	120700	1304935250	45900	45900	45900	45900	0
418	20240711	120600	1304935250	45900	45900	45900	45900	5
419	20240711	120500	1304705750	45850	45900	45900	45850	42
420	20240711	120400	1302779800	45900	45900	45900	45900	6
421	20240711	120300	1302504400	45900	45900	45900	45900	0
422	20240711	120200	1302504400	45900	45900	45900	45900	6
423	20240711	120100	1302229000	45900	45900	45900	45900	50
424	20240711	120000	1299934000	45900	45850	45900	45850	112
425	20240711	115900	1294793700	45900	45750	45950	45750	903
426	20240711	115800	1253394850	45700	45700	45700	45700	13
427	20240711	115700	1252800750	45750	45700	45750	45700	56
428	20240711	115600	1250241250	45750	45750	45750	45750	35
429	20240711	115500	1248640000	45750	45700	45750	45700	151
430	20240711	115400	1241731800	45700	45700	45700	45700	20
431	20240711	115300	1240817800	45750	45750	45750	45750	9
432	20240711	115200	1240406050	45750	45750	45750	45750	0
433	20240711	115100	1240406050	45750	45750	45750	45750	5
434	20240711	115000	1240177300	45700	45700	45700	45700	51
435	20240711	114900	1237846600	45750	45750	45750	45750	6
436	20240711	114800	1237572100	45750	45750	45750	45750	0
437	20240711	114700	1237572100	45750	45750	45750	45750	5
438	20240711	114600	1237343350	45750	45750	45750	45750	0
439	20240711	114500	1237343350	45750	45750	45750	45750	6
440	20240711	114400	1237068850	45750	45750	45750	45700	86
441	20240711	114300	1233138100	45750	45750	45750	45750	6
442	20240711	114200	1232863600	45750	45800	45800	45750	93
443	20240711	114100	1228608600	45800	45800	45800	45800	2
444	20240711	114000	1228517000	45750	45750	45800	45750	12
445	20240711	113900	1227967700	45800	45800	45800	45800	6
446	20240711	113800	1227692900	45750	45750	45750	45750	2
447	20240711	113700	1227601400	45750	45750	45750	45750	22
448	20240711	113600	1226594900	45750	45750	45750	45750	15
449	20240711	113500	1225908650	45750	45750	45750	45750	0
450	20240711	113400	1225908650	45750	45750	45750	45750	13
451	20240711	113300	1225313900	45750	45750	45750	45750	9
452	20240711	113200	1224902150	45750	45750	45750	45750	15
453	20240711	113100	1224215900	45750	45800	45800	45750	142
454	20240711	113000	1217718900	45800	45800	45800	45800	15
455	20240711	112900	1217031900	45800	45800	45800	45800	1
456	20240711	112800	1216986100	45800	45800	45800	45800	6
457	20240711	112700	1216711300	45800	45800	45800	45800	29
458	20240711	112600	1215383100	45750	45750	45750	45750	0
459	20240711	112500	1215383100	45750	45800	45800	45750	7
460	20240711	112400	1215062550	45800	45750	45800	45750	310
461	20240711	112300	1200875100	45800	45800	45800	45800	5
462	20240711	112200	1200646100	45800	45800	45800	45800	2
463	20240711	112100	1200554500	45800	45900	45900	45800	1528
464	20240711	112000	1130499200	45850	45900	45900	45850	5
465	20240711	111900	1130269850	45900	45900	45900	45900	13
466	20240711	111800	1129673150	45900	45900	45900	45900	4
467	20240711	111700	1129489550	45850	45900	45900	45850	26
468	20240711	111600	1128296550	45900	45900	45900	45850	41
469	20240711	111500	1126415700	45900	45900	45900	45900	10
470	20240711	111400	1125956700	45900	45850	45900	45850	121
471	20240711	111300	1120408550	45900	45900	45900	45900	15
472	20240711	111200	1119720050	45900	45900	45900	45900	4
473	20240711	111100	1119536450	45850	45850	45900	45850	367
474	20240711	111000	1102709100	45900	45900	45900	45900	12
475	20240711	110900	1102158300	45900	45900	45900	45900	6
476	20240711	110800	1101882900	45900	45850	45900	45850	68
477	20240711	110700	1098764650	45900	45900	45900	45900	123
478	20240711	110600	1093118950	45900	45950	45950	45900	261
479	20240711	110500	1081138500	45900	45900	45900	45900	50
480	20240711	110400	1078843500	45900	45900	45950	45900	28
481	20240711	110300	1077558050	45900	45900	45900	45900	100
482	20240711	110200	1072968050	45900	45900	45900	45850	40
483	20240711	110100	1071133400	45900	45900	45900	45850	137
484	20240711	110000	1064850100	45900	45850	45900	45850	35
485	20240711	105900	1063244800	45900	45900	45900	45900	60
486	20240711	105800	1060490800	45900	45900	45900	45900	143
487	20240711	105700	1053927100	45900	45900	45900	45900	50
488	20240711	105600	1051632100	45900	45800	45950	45800	373
489	20240711	105500	1034521950	45800	45750	45800	45750	112
490	20240711	105400	1029392400	45800	45800	45800	45800	5
491	20240711	105300	1029163400	45750	45750	45750	45750	0
492	20240711	105200	1029163400	45750	45750	45750	45750	0
493	20240711	105100	1029163400	45750	45800	45800	45750	16
494	20240711	105000	1028431050	45750	45850	45850	45650	204
495	20240711	104900	1019107550	45800	45850	45900	45800	196
496	20240711	104800	1010121550	45850	45850	45850	45850	152
497	20240711	104700	1003152350	45800	45800	45800	45800	73
498	20240711	104600	999808950	45750	45600	45750	45600	2093
499	20240711	104500	904334700	45600	45600	45600	45600	10
500	20240711	104400	903878700	45550	45550	45550	45550	1
501	20240711	104300	903833150	45550	45600	45600	45550	114
502	20240711	104200	898640100	45600	45600	45600	45550	19
503	20240711	104100	897773750	45600	45600	45600	45600	152
504	20240711	104000	890842550	45600	45600	45600	45600	78
505	20240711	103900	887285750	45650	45650	45650	45650	6
506	20240711	103800	887011850	45600	45600	45600	45600	26
507	20240711	103700	885826250	45550	45600	45600	45550	7
508	20240711	103600	885507100	45550	45500	45550	45500	37
509	20240711	103500	883823050	45450	45450	45450	45450	1
510	20240711	103400	883777600	45450	45500	45500	45450	26
511	20240711	103300	882595600	45500	45500	45500	45500	11
512	20240711	103200	882095100	45450	45450	45500	45450	43
513	20240711	103100	880139900	45450	45450	45450	45450	8
514	20240711	103000	879776300	45550	45550	45550	45550	152
515	20240711	102900	872852700	45500	45500	45500	45500	2
516	20240711	102800	872761700	45500	45500	45500	45500	4
517	20240711	102700	872579700	45450	45450	45450	45450	1
518	20240711	102600	872534250	45400	45400	45400	45400	0
519	20240711	102500	872534250	45400	45400	45400	45400	0
520	20240711	102400	872534250	45400	45550	45550	45400	478
521	20240711	102300	850823600	45450	45500	45500	45450	200
522	20240711	102200	841732650	45550	45550	45550	45550	5
523	20240711	102100	841504900	45500	45600	45600	45500	106
524	20240711	102000	836680650	45600	45600	45600	45600	26
525	20240711	101900	835495050	45600	45500	45600	45500	241
526	20240711	101800	824527050	45500	45450	45500	45450	108
527	20240711	101700	819614050	45450	45450	45500	45450	25
528	20240711	101600	818477550	45450	45450	45450	45450	1
529	20240711	101500	818432100	45450	45450	45450	45450	11
530	20240711	101400	817932150	45400	45450	45450	45400	6
531	20240711	101300	817659500	45450	45400	45450	45400	15
532	20240711	101200	816977800	45450	45400	45450	45400	285
533	20240711	101100	804030100	45450	45450	45450	45450	8
534	20240711	101000	803666500	45450	45400	45450	45400	56
535	20240711	100900	801124050	45450	45400	45450	45400	7
536	20240711	100800	800805950	45400	45450	45450	45400	411
537	20240711	100700	782143100	45500	45500	45500	45500	15
538	20240711	100600	781460600	45500	45500	45500	45500	0
539	20240711	100500	781460600	45500	45500	45500	45500	6
540	20240711	100400	781187600	45500	45500	45500	45500	406
541	20240711	100300	762714600	45450	45450	45450	45450	0
542	20240711	100200	762714600	45450	45450	45450	45450	11
543	20240711	100100	762214650	45450	45450	45450	45450	4
544	20240711	100000	762032850	45450	45550	45600	45450	210
545	20240711	095900	752467200	45600	45550	45600	45550	13
546	20240711	095800	751874850	45600	45550	45600	45550	93
547	20240711	095700	747634550	45550	45550	45550	45550	390
548	20240711	095600	729870050	45500	45400	45500	45400	1915
549	20240711	095500	642910400	45350	45400	45400	45300	276
550	20240711	095400	630402300	45400	45400	45400	45300	91
551	20240711	095300	626276950	45400	45400	45400	45400	0
552	20240711	095200	626276950	45400	45350	45400	45350	25
553	20240711	095100	625143150	45350	45350	45350	45300	46
554	20240711	095000	623058850	45350	45300	45350	45300	88
555	20240711	094900	619071900	45350	45350	45350	45350	7
556	20240711	094800	618754450	45350	45350	45350	45350	66
557	20240711	094700	615761350	45400	45450	45450	45400	83
558	20240711	094600	611992850	45400	45350	45400	45350	56
559	20240711	094500	609451450	45350	45400	45400	45350	207
560	20240711	094400	600061250	45450	45450	45450	45450	3
561	20240711	094300	599924900	45450	45400	45500	45400	22
562	20240711	094200	598925050	45400	45450	45450	45400	82
563	20240711	094100	595201250	45450	45500	45500	45450	72
564	20240711	094000	591928250	45500	45500	45500	45500	64
565	20240711	093900	589016250	45550	45500	45550	45500	144
566	20240711	093800	582458950	45550	45550	45550	45550	20
567	20240711	093700	581547950	45550	45600	45600	45550	20
568	20240711	093600	580636450	45600	45550	45600	45550	47
569	20240711	093500	578495550	45450	45450	45450	45450	50
570	20240711	093400	576223050	45450	45400	45450	45400	6
571	20240711	093300	575950400	45350	45450	45450	45350	187
572	20240711	093200	567466050	45500	45500	45550	45450	32
573	20240711	093100	566010200	45400	45400	45400	45400	59
574	20240711	093000	563331600	45450	45550	45600	45450	100
575	20240711	092900	558780950	45550	45550	45550	45550	1
576	20240711	092800	558735400	45550	45550	45550	45550	123
577	20240711	092700	553132750	45500	45500	45500	45500	122
578	20240711	092600	547581750	45600	45550	45600	45450	479
579	20240711	092500	525783650	45600	45700	45700	45600	299
580	20240711	092400	512134700	45700	45700	45700	45700	68
581	20240711	092300	509027100	45700	45600	45700	45600	348
582	20240711	092200	493154750	45500	45550	45550	45500	793
583	20240711	092100	457070000	45500	45600	45600	45500	412
584	20240711	092000	438300100	45600	45450	45650	45450	313
585	20240711	091900	424031250	45500	45650	45650	45400	3133
586	20240711	091800	281470350	45700	45700	45700	45700	0
587	20240711	091700	281470350	45700	45650	45700	45550	43
588	20240711	091600	279510050	45700	45700	45700	45650	97
589	20240711	091500	275077250	45700	45800	45800	45700	337
590	20240711	091400	259670400	45800	45800	45800	45800	125
591	20240711	091300	253945400	45850	45850	45850	45850	80
592	20240711	091200	250277400	45800	45800	45800	45800	60
593	20240711	091100	247529400	45900	45800	45900	45750	204
594	20240711	091000	238178350	45850	45850	45850	45800	137
595	20240711	090900	231902650	45900	46000	46000	45900	284
596	20240711	090800	218850400	46000	46000	46050	46000	275
597	20240711	090700	206197000	46050	45850	46050	45800	705
598	20240711	090600	173864600	45800	45800	45800	45700	98
599	20240711	090500	169376400	45800	46100	46100	45800	559
600	20240711	090400	143689500	46050	46000	46150	46000	976
601	20240711	090300	98779050	46050	46000	46100	46000	239
602	20240711	090200	87783300	46000	46050	46150	45950	594
603	20240711	090100	60418950	46050	45800	46250	45600	760
604	20240711	090000	25546650	45850	45500	45850	45500	561