KissMeData/018250/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	190600	1180275430	18870	18870	18870	18870	1383
3	20240711	190500	1180275430	18870	18870	18870	18870	0
4	20240711	190400	1180275430	18870	18870	18870	18870	0
5	20240711	190300	1180275430	18870	18870	18870	18870	0
6	20240711	190200	1180275430	18870	18870	18870	18870	0
7	20240711	190100	1180275430	18870	18870	18870	18870	0
8	20240711	190000	1180275430	18870	18870	18870	18870	0
9	20240711	185900	1180275430	18870	18870	18870	18870	0
10	20240711	185800	1180275430	18870	18870	18870	18870	0
11	20240711	185700	1180275430	18870	18870	18870	18870	0
12	20240711	185600	1180275430	18870	18870	18870	18870	0
13	20240711	185500	1180275430	18870	18870	18870	18870	0
14	20240711	185400	1180275430	18870	18870	18870	18870	0
15	20240711	185300	1180275430	18870	18870	18870	18870	0
16	20240711	185200	1180275430	18870	18870	18870	18870	0
17	20240711	185100	1180275430	18870	18870	18870	18870	0
18	20240711	185000	1180275430	18870	18870	18870	18870	0
19	20240711	184900	1180275430	18870	18870	18870	18870	0
20	20240711	184800	1180275430	18870	18870	18870	18870	0
21	20240711	184700	1180275430	18870	18870	18870	18870	0
22	20240711	184600	1180275430	18870	18870	18870	18870	0
23	20240711	184500	1180275430	18870	18870	18870	18870	0
24	20240711	184400	1180275430	18870	18870	18870	18870	0
25	20240711	184300	1180275430	18870	18870	18870	18870	0
26	20240711	184200	1180275430	18870	18870	18870	18870	0
27	20240711	184100	1180275430	18870	18870	18870	18870	0
28	20240711	184000	1180275430	18870	18870	18870	18870	0
29	20240711	183900	1180275430	18870	18870	18870	18870	0
30	20240711	183800	1180275430	18870	18870	18870	18870	0
31	20240711	183700	1180275430	18870	18870	18870	18870	0
32	20240711	183600	1180275430	18870	18870	18870	18870	1383
33	20240711	183500	1180275430	18870	18870	18870	18870	0
34	20240711	183400	1180275430	18870	18870	18870	18870	0
35	20240711	183300	1180275430	18870	18870	18870	18870	0
36	20240711	183200	1180275430	18870	18870	18870	18870	0
37	20240711	183100	1180275430	18870	18870	18870	18870	0
38	20240711	183000	1180275430	18870	18870	18870	18870	0
39	20240711	182900	1180275430	18870	18870	18870	18870	0
40	20240711	182800	1180275430	18870	18870	18870	18870	0
41	20240711	182700	1180275430	18870	18870	18870	18870	0
42	20240711	182600	1180275430	18870	18870	18870	18870	0
43	20240711	182500	1180275430	18870	18870	18870	18870	0
44	20240711	182400	1180275430	18870	18870	18870	18870	0
45	20240711	182300	1180275430	18870	18870	18870	18870	0
46	20240711	182200	1180275430	18870	18870	18870	18870	0
47	20240711	182100	1180275430	18870	18870	18870	18870	0
48	20240711	182000	1180275430	18870	18870	18870	18870	0
49	20240711	181900	1180275430	18870	18870	18870	18870	0
50	20240711	181800	1180275430	18870	18870	18870	18870	0
51	20240711	181700	1180275430	18870	18870	18870	18870	0
52	20240711	181600	1180275430	18870	18870	18870	18870	0
53	20240711	181500	1180275430	18870	18870	18870	18870	0
54	20240711	181400	1180275430	18870	18870	18870	18870	0
55	20240711	181300	1180275430	18870	18870	18870	18870	0
56	20240711	181200	1180275430	18870	18870	18870	18870	0
57	20240711	181100	1180275430	18870	18870	18870	18870	0
58	20240711	181000	1180275430	18870	18870	18870	18870	0
59	20240711	180900	1180275430	18870	18870	18870	18870	0
60	20240711	180800	1180275430	18870	18870	18870	18870	0
61	20240711	180700	1180275430	18870	18870	18870	18870	0
62	20240711	180600	1180275430	18870	18870	18870	18870	1383
63	20240711	180500	1180275430	18870	18870	18870	18870	0
64	20240711	180400	1180275430	18870	18870	18870	18870	0
65	20240711	180300	1180275430	18870	18870	18870	18870	0
66	20240711	180200	1180275430	18870	18870	18870	18870	0
67	20240711	180100	1180275430	18870	18870	18870	18870	0
68	20240711	180000	1180275430	18870	18870	18870	18870	0
69	20240711	175900	1180275430	18870	18870	18870	18870	0
70	20240711	175800	1180275430	18870	18870	18870	18870	0
71	20240711	175700	1180275430	18870	18870	18870	18870	0
72	20240711	175600	1180275430	18870	18870	18870	18870	0
73	20240711	175500	1180275430	18870	18870	18870	18870	0
74	20240711	175400	1180275430	18870	18870	18870	18870	0
75	20240711	175300	1180275430	18870	18870	18870	18870	0
76	20240711	175200	1180275430	18870	18870	18870	18870	0
77	20240711	175100	1180275430	18870	18870	18870	18870	0
78	20240711	175000	1180275430	18870	18870	18870	18870	0
79	20240711	174900	1180275430	18870	18870	18870	18870	0
80	20240711	174800	1180275430	18870	18870	18870	18870	0
81	20240711	174700	1180275430	18870	18870	18870	18870	0
82	20240711	174600	1180275430	18870	18870	18870	18870	0
83	20240711	174500	1180275430	18870	18870	18870	18870	0
84	20240711	174400	1180275430	18870	18870	18870	18870	0
85	20240711	174300	1180275430	18870	18870	18870	18870	0
86	20240711	174200	1180275430	18870	18870	18870	18870	0
87	20240711	174100	1180275430	18870	18870	18870	18870	0
88	20240711	174000	1180275430	18870	18870	18870	18870	0
89	20240711	173900	1180275430	18870	18870	18870	18870	0
90	20240711	173800	1180275430	18870	18870	18870	18870	0
91	20240711	173700	1180275430	18870	18870	18870	18870	0
92	20240711	173600	1180275430	18870	18870	18870	18870	1383
93	20240711	173500	1180275430	18870	18870	18870	18870	0
94	20240711	173400	1180275430	18870	18870	18870	18870	0
95	20240711	173300	1180275430	18870	18870	18870	18870	0
96	20240711	173200	1180275430	18870	18870	18870	18870	0
97	20240711	173100	1180275430	18870	18870	18870	18870	0
98	20240711	173000	1180275430	18870	18870	18870	18870	0
99	20240711	172900	1180275430	18870	18870	18870	18870	0
100	20240711	172800	1180275430	18870	18870	18870	18870	0
101	20240711	172700	1180275430	18870	18870	18870	18870	0
102	20240711	172600	1180275430	18870	18870	18870	18870	0
103	20240711	172500	1180275430	18870	18870	18870	18870	0
104	20240711	172400	1180275430	18870	18870	18870	18870	0
105	20240711	172300	1180275430	18870	18870	18870	18870	0
106	20240711	172200	1180275430	18870	18870	18870	18870	0
107	20240711	172100	1180275430	18870	18870	18870	18870	0
108	20240711	172000	1180275430	18870	18870	18870	18870	0
109	20240711	171900	1180275430	18870	18870	18870	18870	0
110	20240711	171800	1180275430	18870	18870	18870	18870	0
111	20240711	171700	1180275430	18870	18870	18870	18870	0
112	20240711	171600	1180275430	18870	18870	18870	18870	0
113	20240711	171500	1180275430	18870	18870	18870	18870	0
114	20240711	171400	1180275430	18870	18870	18870	18870	0
115	20240711	171300	1180275430	18870	18870	18870	18870	0
116	20240711	171200	1180275430	18870	18870	18870	18870	0
117	20240711	171100	1180275430	18870	18870	18870	18870	0
118	20240711	171000	1180275430	18870	18870	18870	18870	0
119	20240711	170900	1180275430	18870	18870	18870	18870	0
120	20240711	170800	1180275430	18870	18870	18870	18870	0
121	20240711	170700	1180275430	18870	18870	18870	18870	0
122	20240711	170600	1180275430	18870	18870	18870	18870	1383
123	20240711	170500	1180275430	18870	18870	18870	18870	0
124	20240711	170400	1180275430	18870	18870	18870	18870	0
125	20240711	170300	1180275430	18870	18870	18870	18870	0
126	20240711	170200	1180275430	18870	18870	18870	18870	0
127	20240711	170100	1180275430	18870	18870	18870	18870	0
128	20240711	170000	1180275430	18870	18870	18870	18870	0
129	20240711	165900	1180275430	18870	18870	18870	18870	0
130	20240711	165800	1180275430	18870	18870	18870	18870	0
131	20240711	165700	1180275430	18870	18870	18870	18870	0
132	20240711	165600	1180275430	18870	18870	18870	18870	0
133	20240711	165500	1180275430	18870	18870	18870	18870	0
134	20240711	165400	1180275430	18870	18870	18870	18870	0
135	20240711	165300	1180275430	18870	18870	18870	18870	0
136	20240711	165200	1180275430	18870	18870	18870	18870	0
137	20240711	165100	1180275430	18870	18870	18870	18870	0
138	20240711	165000	1180275430	18870	18870	18870	18870	0
139	20240711	164900	1180275430	18870	18870	18870	18870	0
140	20240711	164800	1180275430	18870	18870	18870	18870	0
141	20240711	164700	1180275430	18870	18870	18870	18870	0
142	20240711	164600	1180275430	18870	18870	18870	18870	0
143	20240711	164500	1180275430	18870	18870	18870	18870	0
144	20240711	164400	1180275430	18870	18870	18870	18870	0
145	20240711	164300	1180275430	18870	18870	18870	18870	0
146	20240711	164200	1180275430	18870	18870	18870	18870	0
147	20240711	164100	1180275430	18870	18870	18870	18870	0
148	20240711	164000	1180275430	18870	18870	18870	18870	0
149	20240711	163900	1180275430	18870	18870	18870	18870	0
150	20240711	163800	1180275430	18870	18870	18870	18870	0
151	20240711	163700	1180275430	18870	18870	18870	18870	0
152	20240711	163600	1180275430	18870	18870	18870	18870	1383
153	20240711	163500	1180275430	18870	18870	18870	18870	0
154	20240711	163400	1180275430	18870	18870	18870	18870	0
155	20240711	163300	1180275430	18870	18870	18870	18870	0
156	20240711	163200	1180275430	18870	18870	18870	18870	0
157	20240711	163100	1180275430	18870	18870	18870	18870	0
158	20240711	163000	1180275430	18870	18870	18870	18870	0
159	20240711	162900	1180275430	18870	18870	18870	18870	0
160	20240711	162800	1180275430	18870	18870	18870	18870	0
161	20240711	162700	1180275430	18870	18870	18870	18870	0
162	20240711	162600	1180275430	18870	18870	18870	18870	0
163	20240711	162500	1180275430	18870	18870	18870	18870	0
164	20240711	162400	1180275430	18870	18870	18870	18870	0
165	20240711	162300	1180275430	18870	18870	18870	18870	0
166	20240711	162200	1180275430	18870	18870	18870	18870	0
167	20240711	162100	1180275430	18870	18870	18870	18870	0
168	20240711	162000	1180275430	18870	18870	18870	18870	0
169	20240711	161900	1180275430	18870	18870	18870	18870	0
170	20240711	161800	1180275430	18870	18870	18870	18870	0
171	20240711	161700	1180275430	18870	18870	18870	18870	0
172	20240711	161600	1180275430	18870	18870	18870	18870	0
173	20240711	161500	1180275430	18870	18870	18870	18870	0
174	20240711	161400	1180275430	18870	18870	18870	18870	0
175	20240711	161300	1180275430	18870	18870	18870	18870	0
176	20240711	161200	1180275430	18870	18870	18870	18870	0
177	20240711	161100	1180275430	18870	18870	18870	18870	0
178	20240711	161000	1180275430	18870	18870	18870	18870	0
179	20240711	160900	1180275430	18870	18870	18870	18870	0
180	20240711	160800	1180275430	18870	18870	18870	18870	0
181	20240711	160700	1180275430	18870	18870	18870	18870	0
182	20240711	160600	1180275430	18870	18870	18870	18870	1383
183	20240711	160500	1180275430	18870	18870	18870	18870	0
184	20240711	160400	1180275430	18870	18870	18870	18870	0
185	20240711	160300	1180275430	18870	18870	18870	18870	0
186	20240711	160200	1180275430	18870	18870	18870	18870	0
187	20240711	160100	1180275430	18870	18870	18870	18870	0
188	20240711	160000	1180275430	18870	18870	18870	18870	0
189	20240711	155900	1180275430	18870	18870	18870	18870	0
190	20240711	155800	1180275430	18870	18870	18870	18870	0
191	20240711	155700	1180275430	18870	18870	18870	18870	0
192	20240711	155600	1180275430	18870	18870	18870	18870	0
193	20240711	155500	1180275430	18870	18870	18870	18870	0
194	20240711	155400	1180275430	18870	18870	18870	18870	0
195	20240711	155300	1180275430	18870	18870	18870	18870	0
196	20240711	155200	1180275430	18870	18870	18870	18870	0
197	20240711	155100	1180275430	18870	18870	18870	18870	0
198	20240711	155000	1180275430	18870	18870	18870	18870	0
199	20240711	154900	1180275430	18870	18870	18870	18870	0
200	20240711	154800	1180275430	18870	18870	18870	18870	0
201	20240711	154700	1180275430	18870	18870	18870	18870	0
202	20240711	154600	1180275430	18870	18870	18870	18870	0
203	20240711	154500	1180275430	18870	18870	18870	18870	0
204	20240711	154400	1180275430	18870	18870	18870	18870	0
205	20240711	154300	1180275430	18870	18870	18870	18870	0
206	20240711	154200	1180275430	18870	18870	18870	18870	0
207	20240711	154100	1180275430	18870	18870	18870	18870	0
208	20240711	154000	1180275430	18870	18870	18870	18870	0
209	20240711	153900	1180275430	18870	18870	18870	18870	0
210	20240711	153800	1180275430	18870	18870	18870	18870	0
211	20240711	153700	1180275430	18870	18870	18870	18870	0
212	20240711	153600	1180275430	18870	18870	18870	18870	1383
213	20240711	153500	1180275430	18870	18870	18870	18870	0
214	20240711	153400	1180275430	18870	18870	18870	18870	0
215	20240711	153300	1180275430	18870	18870	18870	18870	0
216	20240711	153200	1180275430	18870	18870	18870	18870	0
217	20240711	153100	1180275430	18870	18870	18870	18870	0
218	20240711	153000	1180275430	18870	18870	18870	18870	1383
219	20240711	152900	1154178220	18870	18870	18870	18870	0
220	20240711	152800	1154178220	18870	18870	18870	18870	0
221	20240711	152700	1154178220	18870	18870	18870	18870	0
222	20240711	152600	1154178220	18870	18870	18870	18870	0
223	20240711	152500	1154178220	18870	18870	18870	18870	0
224	20240711	152400	1154178220	18870	18870	18870	18870	0
225	20240711	152300	1154178220	18870	18870	18870	18870	0
226	20240711	152200	1154178220	18870	18870	18870	18870	0
227	20240711	152100	1154178220	18870	18870	18870	18870	0
228	20240711	152000	1154178220	18870	18870	18870	18870	0
229	20240711	151900	1154178220	18870	18850	18870	18850	449
230	20240711	151800	1145713690	18850	18850	18850	18850	47
231	20240711	151700	1144827740	18850	18850	18860	18850	671
232	20240711	151600	1132174290	18850	18860	18860	18850	227
233	20240711	151500	1127894870	18860	18860	18860	18860	209
234	20240711	151400	1123953130	18870	18860	18870	18860	586
235	20240711	151300	1112901150	18860	18860	18860	18860	60
236	20240711	151200	1111769550	18870	18870	18870	18860	76
237	20240711	151100	1110336020	18860	18860	18860	18860	64
238	20240711	151000	1109128980	18860	18860	18870	18860	71
239	20240711	150900	1107789870	18860	18870	18870	18860	113
240	20240711	150800	1105658390	18860	18860	18870	18860	182
241	20240711	150700	1102225260	18870	18860	18870	18860	89
242	20240711	150600	1100546460	18860	18870	18870	18860	68
243	20240711	150500	1099263920	18870	18870	18870	18870	58
244	20240711	150400	1098169460	18860	18880	18880	18860	320
245	20240711	150300	1092131960	18880	18870	18880	18870	526
246	20240711	150200	1082206230	18870	18870	18870	18870	78
247	20240711	150100	1080734370	18870	18870	18880	18870	319
248	20240711	150000	1074714820	18880	18870	18880	18870	79
249	20240711	145900	1073224070	18870	18870	18870	18870	122
250	20240711	145800	1070921930	18870	18870	18870	18870	65
251	20240711	145700	1069695380	18870	18870	18870	18870	94
252	20240711	145600	1067921600	18870	18870	18870	18870	122
253	20240711	145500	1065619460	18870	18860	18870	18860	81
254	20240711	145400	1064091700	18870	18870	18870	18870	10
255	20240711	145300	1063903000	18860	18870	18920	18860	159
256	20240711	145200	1060902070	18870	18880	18880	18870	134
257	20240711	145100	1058373460	18870	18870	18920	18860	405
258	20240711	145000	1050715550	18860	18860	18860	18860	376
259	20240711	144900	1043624190	18860	18870	18870	18860	79
260	20240711	144800	1042133550	18870	18870	18880	18870	165
261	20240711	144700	1039019710	18870	18870	18870	18870	81
262	20240711	144600	1037491240	18870	18870	18880	18870	185
263	20240711	144500	1033998810	18870	18880	18880	18870	106
264	20240711	144400	1031998490	18880	18880	18880	18880	58
265	20240711	144300	1030903450	18910	18900	18910	18900	92
266	20240711	144200	1029164190	18870	18890	18890	18870	127
267	20240711	144100	1026766340	18870	18880	18880	18870	171
268	20240711	144000	1023538480	18880	18880	18880	18880	112
269	20240711	143900	1021423920	18880	18880	18890	18880	31
270	20240711	143800	1020838630	18880	18880	18880	18870	95
271	20240711	143700	1019045910	18880	18880	18880	18880	66
272	20240711	143600	1017799830	18880	18880	18880	18880	68
273	20240711	143500	1016515990	18870	18880	18880	18870	75
274	20240711	143400	1015100580	18870	18880	18880	18870	164
275	20240711	143300	1012005560	18880	18880	18880	18880	126
276	20240711	143200	1009626680	18890	18880	18890	18880	63
277	20240711	143100	1008437230	18880	18880	18880	18880	83
278	20240711	143000	1006870190	18880	18880	18880	18880	60
279	20240711	142900	1005737390	18880	18880	18880	18870	111
280	20240711	142800	1003642300	18870	18870	18880	18870	72
281	20240711	142700	1002283600	18870	18870	18870	18870	59
282	20240711	142600	1001170270	18880	18880	18880	18880	74
283	20240711	142500	999773150	18880	18880	18880	18880	82
284	20240711	142400	998224990	18880	18880	18880	18880	126
285	20240711	142300	995846110	18880	18890	18890	18880	79
286	20240711	142200	994354090	18880	18880	18890	18880	163
287	20240711	142100	991276640	18890	18890	18890	18880	60
288	20240711	142000	990143330	18890	18890	18890	18880	83
289	20240711	141900	988576100	18880	18880	18890	18880	129
290	20240711	141800	986140560	18880	18880	18880	18870	81
291	20240711	141700	984612050	18880	18890	18890	18870	230
292	20240711	141600	980269840	18880	18880	18890	18880	171
293	20240711	141500	977041210	18880	18890	18890	18880	80
294	20240711	141400	975530770	18890	18890	18890	18880	181
295	20240711	141300	972111770	18900	18900	18900	18890	30
296	20240711	141200	971544860	18900	18900	18900	18890	977
297	20240711	141100	953080150	18910	18910	18910	18900	301
298	20240711	141000	947388870	18910	18910	18910	18910	127
299	20240711	140900	944987300	18910	18910	18910	18910	471
300	20240711	140800	936080690	18910	18910	18910	18910	71
301	20240711	140700	934738080	18910	18910	18920	18910	99
302	20240711	140600	932865980	18910	18910	18910	18910	321
303	20240711	140500	926795870	18910	18920	18920	18910	63
304	20240711	140400	925604500	18920	18920	18920	18910	76
305	20240711	140300	924166750	18920	18920	18920	18910	100
306	20240711	140200	922275450	18910	18920	18920	18910	68
307	20240711	140100	920989480	18910	18920	18920	18910	86
308	20240711	140000	919362960	18920	18910	18920	18910	99
309	20240711	135900	917490650	18910	18910	18910	18910	71
310	20240711	135800	916148040	18910	18910	18920	18910	141
311	20240711	135700	913481720	18910	18920	18920	18910	75
312	20240711	135600	912062970	18920	18910	18920	18910	89
313	20240711	135500	910379680	18920	18910	18920	18910	131
314	20240711	135400	907901970	18920	18910	18920	18910	180
315	20240711	135300	904496460	18910	18910	18910	18910	71
316	20240711	135200	903153850	18910	18910	18920	18910	81
317	20240711	135100	901622130	18920	18920	18930	18920	1057
318	20240711	135000	881623390	18930	18930	18940	18930	599
319	20240711	134900	870284220	18930	18940	18940	18930	243
320	20240711	134800	865682600	18940	18940	18940	18940	186
321	20240711	134700	862159760	18940	18940	18940	18940	47
322	20240711	134600	861269580	18940	18950	18950	18940	24
323	20240711	134500	860814970	18950	18940	18950	18940	71
324	20240711	134400	859469920	18950	18940	18950	18940	34
325	20240711	134300	858825750	18940	18940	18940	18940	23
326	20240711	134200	858390130	18940	18950	18950	18940	22
327	20240711	134100	857973350	18950	18940	18950	18940	61
328	20240711	134000	856817500	18950	18950	18950	18940	19
329	20240711	133900	856457620	18940	18940	18940	18940	16
330	20240711	133800	856154580	18940	18940	18940	18940	53
331	20240711	133700	855150760	18940	18940	18940	18940	113
332	20240711	133600	853010540	18950	18950	18950	18940	16
333	20240711	133500	852707410	18950	18950	18950	18950	9
334	20240711	133400	852536860	18950	18950	18950	18940	19
335	20240711	133300	852176900	18950	18940	18950	18940	64
336	20240711	133200	850964270	18940	18940	18940	18940	9
337	20240711	133100	850793810	18940	18930	18940	18930	37
338	20240711	133000	850093210	18930	18930	18930	18930	31
339	20240711	132900	849506380	18930	18930	18930	18930	9
340	20240711	132800	849336010	18940	18930	18940	18920	145
341	20240711	132700	846591130	18940	18930	18940	18930	27
342	20240711	132600	846079910	18930	18940	18940	18930	1819
343	20240711	132500	811638930	18940	18940	18950	18940	99
344	20240711	132400	809763060	18940	18940	18940	18940	31
345	20240711	132300	809175920	18950	18950	18950	18950	902
346	20240711	132200	792083020	18950	18950	18950	18950	17
347	20240711	132100	791760870	18950	18950	18960	18950	22
348	20240711	132000	791343950	18950	18950	18950	18950	9
349	20240711	131900	791173400	18950	18950	18950	18950	18
350	20240711	131800	790832300	18950	18950	18950	18950	39
351	20240711	131700	790093250	18950	18950	18950	18950	10
352	20240711	131600	789903750	18950	18940	18950	18940	53
353	20240711	131500	788899600	18940	18940	18940	18940	5
354	20240711	131400	788804900	18940	18960	18960	18940	521
355	20240711	131300	778931610	18960	18970	18970	18960	11
356	20240711	131200	778723040	18970	18960	18970	18960	39
357	20240711	131100	777983290	18960	18970	18970	18960	474
358	20240711	131000	768992550	18970	18970	18970	18970	17
359	20240711	130900	768670060	18970	18960	18970	18960	17
360	20240711	130800	768347640	18970	18970	18970	18970	10
361	20240711	130700	768157940	18970	18960	18970	18960	126
362	20240711	130600	765768930	18970	18980	18980	18970	13
363	20240711	130500	765522310	18980	18980	18980	18980	1
364	20240711	130400	765503330	18980	18990	18990	18980	75
365	20240711	130300	764079230	18990	18990	18990	18990	24
366	20240711	130200	763623470	18990	18990	18990	18990	1
367	20240711	130100	763604480	18990	19000	19000	18990	10
368	20240711	130000	763414570	18990	18990	19000	18990	108
369	20240711	125900	761363640	18990	18990	18990	18990	6
370	20240711	125800	761249700	18990	18960	18990	18960	69
371	20240711	125700	759939880	18950	18940	18950	18940	220
372	20240711	125600	755772490	18950	19010	19020	18950	3716
373	20240711	125500	685281080	19010	19010	19010	19010	9
374	20240711	125400	685109990	19010	19010	19010	19010	25
375	20240711	125300	684634740	19010	19010	19010	19010	0
376	20240711	125200	684634740	19010	19010	19010	19010	11
377	20240711	125100	684425630	19010	19010	19010	19010	17
378	20240711	125000	684102460	19010	19010	19010	19010	0
379	20240711	124900	684102460	19010	19010	19010	19010	10
380	20240711	124800	683912360	19040	19010	19040	19010	1690
381	20240711	124700	651767260	19010	19020	19020	19010	152
382	20240711	124600	648876240	19010	19020	19020	19010	259
383	20240711	124500	643950650	19010	19010	19010	19010	27
384	20240711	124400	643437380	19010	19010	19010	19010	0
385	20240711	124300	643437380	19010	19010	19010	19010	10
386	20240711	124200	643247280	19010	19010	19010	19010	18
387	20240711	124100	642905100	19010	19010	19010	19010	9
388	20240711	124000	642734010	19000	19000	19000	19000	10
389	20240711	123900	642544010	19000	19000	19000	18990	35
390	20240711	123800	641879190	19000	19000	19000	19000	6
391	20240711	123700	641765190	19000	18990	19000	18990	15
392	20240711	123600	641480290	19010	19020	19020	19000	18
393	20240711	123500	641138190	19010	19010	19010	19000	10
394	20240711	123400	640948110	19010	18990	19010	18990	6
395	20240711	123300	640834100	18990	18980	18990	18980	27
396	20240711	123200	640321590	18990	18970	18990	18970	55
397	20240711	123100	639278140	18950	18960	18970	18950	84
398	20240711	123000	637685260	18950	18940	18950	18940	929
399	20240711	122900	620081920	18940	18980	18980	18940	3038
400	20240711	122800	562489400	18990	19000	19000	18980	64
401	20240711	122700	561274040	19000	19020	19020	18970	3334
402	20240711	122600	497969100	19030	19030	19030	19030	11
403	20240711	122500	497759770	19020	19020	19020	19020	10
404	20240711	122400	497569570	19020	19020	19020	19020	17
405	20240711	122300	497246230	19020	19020	19020	19020	1
406	20240711	122200	497227210	19020	19020	19020	19020	11
407	20240711	122100	497017990	19020	19020	19020	19020	17
408	20240711	122000	496694650	19020	19020	19020	19020	32
409	20240711	121900	496086010	19020	19020	19020	19010	20
410	20240711	121800	495705730	19010	19010	19010	19010	19
411	20240711	121700	495344540	19010	19010	19010	19010	19
412	20240711	121600	494983350	19010	19020	19020	19010	14
413	20240711	121500	494717160	19010	19020	19020	19010	336
414	20240711	121400	488326700	19030	19030	19030	19030	1
415	20240711	121300	488307670	19030	19030	19030	19030	397
416	20240711	121200	480752760	19030	19030	19030	19030	9
417	20240711	121100	480581490	19070	19070	19070	19070	0
418	20240711	121000	480581490	19070	19070	19070	19070	265
419	20240711	120900	475527940	19070	19020	19070	19020	167
420	20240711	120800	472345010	19020	19030	19030	19020	2
421	20240711	120700	472306960	19030	19030	19030	19030	220
422	20240711	120600	468120360	19030	19030	19030	19030	17
423	20240711	120500	467796850	19030	19030	19030	19030	0
424	20240711	120400	467796850	19030	19040	19040	19030	10
425	20240711	120300	467606540	19030	19030	19030	19030	51
426	20240711	120200	466636010	19060	19040	19060	19030	333
427	20240711	120100	460290100	19030	19030	19040	19030	11
428	20240711	120000	460080760	19030	19040	19040	19030	18
429	20240711	115900	459738210	19030	19030	19030	19030	30
430	20240711	115800	459167310	19020	19020	19020	19020	10
431	20240711	115700	458977110	19020	19020	19020	19020	9
432	20240711	115600	458805930	19030	19030	19030	19030	9
433	20240711	115500	458634660	19030	19020	19030	19020	15
434	20240711	115400	458349220	19020	19030	19030	19020	10
435	20240711	115300	458159010	19030	19030	19030	19030	112
436	20240711	115200	456027650	19030	19020	19030	19020	11
437	20240711	115100	455818410	19020	19020	19020	19020	18
438	20240711	115000	455476050	19020	19020	19020	19020	0
439	20240711	114900	455476050	19020	19020	19020	19020	61
440	20240711	114800	454315830	19020	19020	19020	19020	18
441	20240711	114700	453973470	19020	19020	19020	19020	44
442	20240711	114600	453136590	19020	19010	19020	19010	22
443	20240711	114500	452718250	19010	19010	19010	19010	17
444	20240711	114400	452395080	19010	19010	19010	19010	2
445	20240711	114300	452357060	19030	19030	19030	19030	0
446	20240711	114200	452357060	19030	19010	19030	19010	91
447	20240711	114100	450626400	19020	19020	19020	19020	0
448	20240711	114000	450626400	19020	19000	19020	19000	42
449	20240711	113900	449827980	19000	19000	19000	19000	10
450	20240711	113800	449637980	19020	19020	19020	19020	0
451	20240711	113700	449637980	19020	19000	19020	19000	141
452	20240711	113600	446957650	19000	19000	19000	19000	18
453	20240711	113500	446615650	19000	19000	19000	19000	100
454	20240711	113400	444715650	19000	19010	19020	19000	85
455	20240711	113300	443099780	19010	19010	19010	19010	17
456	20240711	113200	442776610	19020	19020	19020	19020	2
457	20240711	113100	442738570	19010	19020	19020	19010	2
458	20240711	113000	442700540	19030	19030	19030	19030	297
459	20240711	112900	437048630	19030	19010	19030	19010	28
460	20240711	112800	436516170	19010	19010	19010	19010	0
461	20240711	112700	436516170	19010	19010	19010	19010	55
462	20240711	112600	435470620	19020	19020	19020	19020	100
463	20240711	112500	433568620	19020	19020	19020	19020	77
464	20240711	112400	432104080	19020	19020	19020	19020	18
465	20240711	112300	431761720	19030	19030	19030	19030	3
466	20240711	112200	431704630	19020	19020	19020	19020	1
467	20240711	112100	431685610	19030	19030	19030	19020	135
468	20240711	112000	429117390	19030	19030	19030	19030	10
469	20240711	111900	428927090	19020	19020	19030	19020	7
470	20240711	111800	428793940	19020	19020	19020	19020	8
471	20240711	111700	428641780	19020	19020	19020	19020	0
472	20240711	111600	428641780	19020	19020	19020	19020	117
473	20240711	111500	426416440	19010	19010	19010	19010	8
474	20240711	111400	426264360	19010	19010	19010	19010	13
475	20240711	111300	426017230	19000	19000	19000	19000	0
476	20240711	111200	426017230	19000	19000	19000	19000	8
477	20240711	111100	425865230	19000	19000	19000	19000	93
478	20240711	111000	424098230	18990	18990	18990	18990	0
479	20240711	110900	424098230	18990	18990	18990	18990	5
480	20240711	110800	424003280	19000	18990	19000	18990	19
481	20240711	110700	423642460	18990	18990	18990	18990	0
482	20240711	110600	423642460	18990	18990	18990	18990	0
483	20240711	110500	423642460	18990	18990	18990	18990	50
484	20240711	110400	422692960	18990	18990	18990	18990	0
485	20240711	110300	422692960	18990	18990	18990	18990	1
486	20240711	110200	422673970	18980	18980	18980	18980	10
487	20240711	110100	422484170	18980	18980	18980	18980	0
488	20240711	110000	422484170	18980	18980	18980	18980	205
489	20240711	105900	418593270	18980	18980	18980	18970	1211
490	20240711	105800	395615040	18980	18980	18980	18980	6
491	20240711	105700	395501160	18970	18980	18980	18970	301
492	20240711	105600	389788440	18990	18990	18990	18990	4
493	20240711	105500	389712480	18990	18980	18990	18980	14
494	20240711	105400	389446750	18980	18980	18980	18980	352
495	20240711	105300	382765790	18980	18980	18980	18980	10
496	20240711	105200	382575990	18980	18980	18980	18980	117
497	20240711	105100	380355330	18980	18980	18980	18980	8
498	20240711	105000	380203490	18980	18980	18980	18980	8
499	20240711	104900	380051650	18980	19000	19000	18980	533
500	20240711	104800	369928570	19000	19000	19000	19000	0
501	20240711	104700	369928570	19000	19000	19000	19000	0
502	20240711	104600	369928570	19000	19010	19010	19000	825
503	20240711	104500	354248900	19010	19020	19020	19010	15
504	20240711	104400	353963700	19010	19010	19010	19010	1
505	20240711	104300	353944690	19020	19020	19020	19020	0
506	20240711	104200	353944690	19020	19020	19020	19020	4
507	20240711	104100	353868610	19020	19010	19020	19010	29
508	20240711	104000	353317170	19010	19000	19010	19000	102
509	20240711	103900	351378760	19000	19000	19000	19000	12
510	20240711	103800	351150760	18980	18980	18980	18980	4
511	20240711	103700	351074840	18980	18980	18980	18980	1
512	20240711	103600	351055860	18970	18970	18970	18970	0
513	20240711	103500	351055860	18970	18970	18970	18970	0
514	20240711	103400	351055860	18970	18970	18970	18970	7
515	20240711	103300	350923070	18980	18990	18990	18980	5
516	20240711	103200	350828160	18990	18980	18990	18980	15
517	20240711	103100	350543430	18980	18990	18990	18980	249
518	20240711	103000	345815950	19000	19020	19020	19000	2394
519	20240711	102900	300314780	19020	19020	19020	19020	437
520	20240711	102800	292003040	19020	19020	19020	19020	170
521	20240711	102700	288769640	19030	19030	19030	19030	0
522	20240711	102600	288769640	19030	19030	19030	19030	50
523	20240711	102500	287818140	19030	19030	19030	19030	11
524	20240711	102400	287608810	19030	19030	19030	19030	0
525	20240711	102300	287608810	19030	19030	19030	19030	0
526	20240711	102200	287608810	19030	19030	19030	19030	15
527	20240711	102100	287323360	19030	19030	19030	19030	0
528	20240711	102000	287323360	19030	19030	19030	19030	509
529	20240711	101900	277637090	19030	19030	19030	19030	25
530	20240711	101800	277161340	19070	19070	19070	19070	0
531	20240711	101700	277161340	19070	19040	19070	19030	1825
532	20240711	101600	242400120	19060	19070	19070	19050	59
533	20240711	101500	241275820	19090	19090	19090	19090	1
534	20240711	101400	241256730	19100	19050	19100	19050	5
535	20240711	101300	241161430	19050	19050	19050	19050	11
536	20240711	101200	240951880	19050	19050	19050	19050	6
537	20240711	101100	240837580	19050	19050	19050	19050	101
538	20240711	101000	238913530	19100	19090	19100	19050	520
539	20240711	100900	228995200	19090	19050	19090	19050	205
540	20240711	100800	225089870	19090	19090	19090	19090	0
541	20240711	100700	225089870	19090	19090	19090	19090	2
542	20240711	100600	225051690	19050	19090	19090	19050	877
543	20240711	100500	208312390	19110	19110	19110	19100	53
544	20240711	100400	207300050	19090	19110	19110	19090	5
545	20240711	100300	207204520	19110	19100	19110	19100	52
546	20240711	100200	206210810	19100	19100	19100	19100	57
547	20240711	100100	205122110	19090	19090	19090	19090	0
548	20240711	100000	205122110	19090	19090	19090	19090	0
549	20240711	095900	205122110	19090	19130	19130	19090	121
550	20240711	095800	202807420	19130	19130	19130	19130	1
551	20240711	095700	202788290	19140	19100	19140	19100	1078
552	20240711	095600	182177960	19100	19100	19100	19100	546
553	20240711	095500	171749360	19100	19100	19100	19100	10
554	20240711	095400	171558360	19100	19100	19100	19100	221
555	20240711	095300	167337260	19130	19140	19140	19130	223
556	20240711	095200	163071240	19130	19120	19140	19120	76
557	20240711	095100	161617220	19120	19110	19120	19100	478
558	20240711	095000	152478190	19100	19100	19100	19100	70
559	20240711	094900	151141190	19090	19090	19090	19090	0
560	20240711	094800	151141190	19090	19080	19090	19080	40
561	20240711	094700	150377720	19070	19060	19070	19060	37
562	20240711	094600	149672140	19060	19060	19060	19060	0
563	20240711	094500	149672140	19060	19080	19080	19060	12
564	20240711	094400	149443220	19050	19050	19050	19050	0
565	20240711	094300	149443220	19050	19050	19050	19050	3
566	20240711	094200	149386070	19050	19050	19050	19050	109
567	20240711	094100	147309620	19050	19050	19050	19050	0
568	20240711	094000	147309620	19050	19040	19050	19040	49
569	20240711	093900	146376640	19040	19040	19040	19040	5
570	20240711	093800	146281440	19040	19040	19040	19040	10
571	20240711	093700	146091040	19040	19040	19040	19040	0
572	20240711	093600	146091040	19040	19040	19040	19040	2
573	20240711	093500	146052960	19040	19040	19080	19040	33
574	20240711	093400	145424220	19050	19050	19050	19050	0
575	20240711	093300	145424220	19050	19050	19080	19050	16
576	20240711	093200	145119380	19060	19060	19060	19060	4
577	20240711	093100	145043140	19100	19100	19110	19100	313
578	20240711	093000	139064830	19110	19100	19110	19100	28
579	20240711	092900	138530020	19090	19090	19090	19090	0
580	20240711	092800	138530020	19090	19090	19090	19090	20
581	20240711	092700	138148220	19090	19070	19090	19070	26
582	20240711	092600	137652170	19080	19080	19080	19080	0
583	20240711	092500	137652170	19080	19100	19100	19080	4
584	20240711	092400	137575830	19030	19100	19100	19030	7
585	20240711	092300	137442480	19100	19120	19120	19100	188
586	20240711	092200	133847980	19120	19130	19130	19120	16
587	20240711	092100	133541960	19130	19110	19130	19050	513
588	20240711	092000	123736810	19110	19080	19110	19080	468
589	20240711	091900	114794780	19070	19000	19070	19000	221
590	20240711	091800	110584190	19000	18980	19000	18980	126
591	20240711	091700	108192630	18980	18990	18990	18980	455
592	20240711	091600	99554710	18990	19030	19030	18990	13
593	20240711	091500	99307800	18980	18980	18980	18980	1
594	20240711	091400	99288820	18990	18990	18990	18990	36
595	20240711	091300	98605180	18980	19000	19000	18980	10
596	20240711	091200	98415300	19000	18980	19000	18980	4
597	20240711	091100	98339320	18970	18980	18980	18970	8
598	20240711	091000	98187540	18980	19000	19000	18970	869
599	20240711	090900	81684550	19090	19000	19090	19000	395
600	20240711	090800	74179460	19090	19090	19090	19090	0
601	20240711	090700	74179460	19090	19110	19110	19090	8
602	20240711	090600	74026610	18980	19130	19130	18980	4
603	20240711	090500	73950540	19000	18950	19000	18930	207
604	20240711	090400	70024040	18950	18970	18970	18940	173
605	20240711	090300	66744860	18970	19010	19010	18970	251
606	20240711	090200	61979790	19000	19120	19120	19000	2597
607	20240711	090100	12478740	19120	19110	19120	19110	343
608	20240711	090000	5921010	19110	19100	19110	19100	310