KissMeData/053700/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	194000	791424860	4985	4985	4985	4985	5646
3	20240703	193900	791424860	4985	4985	4985	4985	0
4	20240703	193800	791424860	4985	4985	4985	4985	0
5	20240703	193700	791424860	4985	4985	4985	4985	0
6	20240703	193600	791424860	4985	4985	4985	4985	0
7	20240703	193500	791424860	4985	4985	4985	4985	0
8	20240703	193400	791424860	4985	4985	4985	4985	0
9	20240703	193300	791424860	4985	4985	4985	4985	0
10	20240703	193200	791424860	4985	4985	4985	4985	0
11	20240703	193100	791424860	4985	4985	4985	4985	0
12	20240703	193000	791424860	4985	4985	4985	4985	0
13	20240703	192900	791424860	4985	4985	4985	4985	0
14	20240703	192800	791424860	4985	4985	4985	4985	0
15	20240703	192700	791424860	4985	4985	4985	4985	0
16	20240703	192600	791424860	4985	4985	4985	4985	0
17	20240703	192500	791424860	4985	4985	4985	4985	0
18	20240703	192400	791424860	4985	4985	4985	4985	0
19	20240703	192300	791424860	4985	4985	4985	4985	0
20	20240703	192200	791424860	4985	4985	4985	4985	0
21	20240703	192100	791424860	4985	4985	4985	4985	0
22	20240703	192000	791424860	4985	4985	4985	4985	0
23	20240703	191900	791424860	4985	4985	4985	4985	0
24	20240703	191800	791424860	4985	4985	4985	4985	0
25	20240703	191700	791424860	4985	4985	4985	4985	0
26	20240703	191600	791424860	4985	4985	4985	4985	0
27	20240703	191500	791424860	4985	4985	4985	4985	0
28	20240703	191400	791424860	4985	4985	4985	4985	0
29	20240703	191300	791424860	4985	4985	4985	4985	0
30	20240703	191200	791424860	4985	4985	4985	4985	0
31	20240703	191100	791424860	4985	4985	4985	4985	0
32	20240703	191000	791424860	4985	4985	4985	4985	5646
33	20240703	190900	791424860	4985	4985	4985	4985	0
34	20240703	190800	791424860	4985	4985	4985	4985	0
35	20240703	190700	791424860	4985	4985	4985	4985	0
36	20240703	190600	791424860	4985	4985	4985	4985	0
37	20240703	190500	791424860	4985	4985	4985	4985	0
38	20240703	190400	791424860	4985	4985	4985	4985	0
39	20240703	190300	791424860	4985	4985	4985	4985	0
40	20240703	190200	791424860	4985	4985	4985	4985	0
41	20240703	190100	791424860	4985	4985	4985	4985	0
42	20240703	190000	791424860	4985	4985	4985	4985	0
43	20240703	185900	791424860	4985	4985	4985	4985	0
44	20240703	185800	791424860	4985	4985	4985	4985	0
45	20240703	185700	791424860	4985	4985	4985	4985	0
46	20240703	185600	791424860	4985	4985	4985	4985	0
47	20240703	185500	791424860	4985	4985	4985	4985	0
48	20240703	185400	791424860	4985	4985	4985	4985	0
49	20240703	185300	791424860	4985	4985	4985	4985	0
50	20240703	185200	791424860	4985	4985	4985	4985	0
51	20240703	185100	791424860	4985	4985	4985	4985	0
52	20240703	185000	791424860	4985	4985	4985	4985	0
53	20240703	184900	791424860	4985	4985	4985	4985	0
54	20240703	184800	791424860	4985	4985	4985	4985	0
55	20240703	184700	791424860	4985	4985	4985	4985	0
56	20240703	184600	791424860	4985	4985	4985	4985	0
57	20240703	184500	791424860	4985	4985	4985	4985	0
58	20240703	184400	791424860	4985	4985	4985	4985	0
59	20240703	184300	791424860	4985	4985	4985	4985	0
60	20240703	184200	791424860	4985	4985	4985	4985	0
61	20240703	184100	791424860	4985	4985	4985	4985	0
62	20240703	184000	791424860	4985	4985	4985	4985	5646
63	20240703	183900	791424860	4985	4985	4985	4985	0
64	20240703	183800	791424860	4985	4985	4985	4985	0
65	20240703	183700	791424860	4985	4985	4985	4985	0
66	20240703	183600	791424860	4985	4985	4985	4985	0
67	20240703	183500	791424860	4985	4985	4985	4985	0
68	20240703	183400	791424860	4985	4985	4985	4985	0
69	20240703	183300	791424860	4985	4985	4985	4985	0
70	20240703	183200	791424860	4985	4985	4985	4985	0
71	20240703	183100	791424860	4985	4985	4985	4985	0
72	20240703	183000	791424860	4985	4985	4985	4985	0
73	20240703	182900	791424860	4985	4985	4985	4985	0
74	20240703	182800	791424860	4985	4985	4985	4985	0
75	20240703	182700	791424860	4985	4985	4985	4985	0
76	20240703	182600	791424860	4985	4985	4985	4985	0
77	20240703	182500	791424860	4985	4985	4985	4985	0
78	20240703	182400	791424860	4985	4985	4985	4985	0
79	20240703	182300	791424860	4985	4985	4985	4985	0
80	20240703	182200	791424860	4985	4985	4985	4985	0
81	20240703	182100	791424860	4985	4985	4985	4985	0
82	20240703	182000	791424860	4985	4985	4985	4985	0
83	20240703	181900	791424860	4985	4985	4985	4985	0
84	20240703	181800	791424860	4985	4985	4985	4985	0
85	20240703	181700	791424860	4985	4985	4985	4985	0
86	20240703	181600	791424860	4985	4985	4985	4985	0
87	20240703	181500	791424860	4985	4985	4985	4985	0
88	20240703	181400	791424860	4985	4985	4985	4985	0
89	20240703	181300	791424860	4985	4985	4985	4985	0
90	20240703	181200	791424860	4985	4985	4985	4985	0
91	20240703	181100	791424860	4985	4985	4985	4985	0
92	20240703	181000	791424860	4985	4985	4985	4985	5646
93	20240703	180900	791424860	4985	4985	4985	4985	0
94	20240703	180800	791424860	4985	4985	4985	4985	0
95	20240703	180700	791424860	4985	4985	4985	4985	0
96	20240703	180600	791424860	4985	4985	4985	4985	0
97	20240703	180500	791424860	4985	4985	4985	4985	0
98	20240703	180400	791424860	4985	4985	4985	4985	0
99	20240703	180300	791424860	4985	4985	4985	4985	0
100	20240703	180200	791424860	4985	4985	4985	4985	0
101	20240703	180100	791424860	4985	4985	4985	4985	0
102	20240703	180000	791424860	4985	4985	4985	4985	0
103	20240703	175900	791424860	4985	4985	4985	4985	0
104	20240703	175800	791424860	4985	4985	4985	4985	0
105	20240703	175700	791424860	4985	4985	4985	4985	0
106	20240703	175600	791424860	4985	4985	4985	4985	0
107	20240703	175500	791424860	4985	4985	4985	4985	0
108	20240703	175400	791424860	4985	4985	4985	4985	0
109	20240703	175300	791424860	4985	4985	4985	4985	0
110	20240703	175200	791424860	4985	4985	4985	4985	0
111	20240703	175100	791424860	4985	4985	4985	4985	0
112	20240703	175000	791424860	4985	4985	4985	4985	0
113	20240703	174900	791424860	4985	4985	4985	4985	0
114	20240703	174800	791424860	4985	4985	4985	4985	0
115	20240703	174700	791424860	4985	4985	4985	4985	0
116	20240703	174600	791424860	4985	4985	4985	4985	0
117	20240703	174500	791424860	4985	4985	4985	4985	0
118	20240703	174400	791424860	4985	4985	4985	4985	0
119	20240703	174300	791424860	4985	4985	4985	4985	0
120	20240703	174200	791424860	4985	4985	4985	4985	0
121	20240703	174100	791424860	4985	4985	4985	4985	0
122	20240703	174000	791424860	4985	4985	4985	4985	5646
123	20240703	173900	791424860	4985	4985	4985	4985	0
124	20240703	173800	791424860	4985	4985	4985	4985	0
125	20240703	173700	791424860	4985	4985	4985	4985	0
126	20240703	173600	791424860	4985	4985	4985	4985	0
127	20240703	173500	791424860	4985	4985	4985	4985	0
128	20240703	173400	791424860	4985	4985	4985	4985	0
129	20240703	173300	791424860	4985	4985	4985	4985	0
130	20240703	173200	791424860	4985	4985	4985	4985	0
131	20240703	173100	791424860	4985	4985	4985	4985	0
132	20240703	173000	791424860	4985	4985	4985	4985	0
133	20240703	172900	791424860	4985	4985	4985	4985	0
134	20240703	172800	791424860	4985	4985	4985	4985	0
135	20240703	172700	791424860	4985	4985	4985	4985	0
136	20240703	172600	791424860	4985	4985	4985	4985	0
137	20240703	172500	791424860	4985	4985	4985	4985	0
138	20240703	172400	791424860	4985	4985	4985	4985	0
139	20240703	172300	791424860	4985	4985	4985	4985	0
140	20240703	172200	791424860	4985	4985	4985	4985	0
141	20240703	172100	791424860	4985	4985	4985	4985	0
142	20240703	172000	791424860	4985	4985	4985	4985	0
143	20240703	171900	791424860	4985	4985	4985	4985	0
144	20240703	171800	791424860	4985	4985	4985	4985	0
145	20240703	171700	791424860	4985	4985	4985	4985	0
146	20240703	171600	791424860	4985	4985	4985	4985	0
147	20240703	171500	791424860	4985	4985	4985	4985	0
148	20240703	171400	791424860	4985	4985	4985	4985	0
149	20240703	171300	791424860	4985	4985	4985	4985	0
150	20240703	171200	791424860	4985	4985	4985	4985	0
151	20240703	171100	791424860	4985	4985	4985	4985	0
152	20240703	171000	791424860	4985	4985	4985	4985	5646
153	20240703	170900	791424860	4985	4985	4985	4985	0
154	20240703	170800	791424860	4985	4985	4985	4985	0
155	20240703	170700	791424860	4985	4985	4985	4985	0
156	20240703	170600	791424860	4985	4985	4985	4985	0
157	20240703	170500	791424860	4985	4985	4985	4985	0
158	20240703	170400	791424860	4985	4985	4985	4985	0
159	20240703	170300	791424860	4985	4985	4985	4985	0
160	20240703	170200	791424860	4985	4985	4985	4985	0
161	20240703	170100	791424860	4985	4985	4985	4985	0
162	20240703	170000	791424860	4985	4985	4985	4985	0
163	20240703	165900	791424860	4985	4985	4985	4985	0
164	20240703	165800	791424860	4985	4985	4985	4985	0
165	20240703	165700	791424860	4985	4985	4985	4985	0
166	20240703	165600	791424860	4985	4985	4985	4985	0
167	20240703	165500	791424860	4985	4985	4985	4985	0
168	20240703	165400	791424860	4985	4985	4985	4985	0
169	20240703	165300	791424860	4985	4985	4985	4985	0
170	20240703	165200	791424860	4985	4985	4985	4985	0
171	20240703	165100	791424860	4985	4985	4985	4985	0
172	20240703	165000	791424860	4985	4985	4985	4985	0
173	20240703	164900	791424860	4985	4985	4985	4985	0
174	20240703	164800	791424860	4985	4985	4985	4985	0
175	20240703	164700	791424860	4985	4985	4985	4985	0
176	20240703	164600	791424860	4985	4985	4985	4985	0
177	20240703	164500	791424860	4985	4985	4985	4985	0
178	20240703	164400	791424860	4985	4985	4985	4985	0
179	20240703	164300	791424860	4985	4985	4985	4985	0
180	20240703	164200	791424860	4985	4985	4985	4985	0
181	20240703	164100	791424860	4985	4985	4985	4985	0
182	20240703	164000	791424860	4985	4985	4985	4985	5646
183	20240703	163900	791424860	4985	4985	4985	4985	0
184	20240703	163800	791424860	4985	4985	4985	4985	0
185	20240703	163700	791424860	4985	4985	4985	4985	0
186	20240703	163600	791424860	4985	4985	4985	4985	0
187	20240703	163500	791424860	4985	4985	4985	4985	0
188	20240703	163400	791424860	4985	4985	4985	4985	0
189	20240703	163300	791424860	4985	4985	4985	4985	0
190	20240703	163200	791424860	4985	4985	4985	4985	0
191	20240703	163100	791424860	4985	4985	4985	4985	0
192	20240703	163000	791424860	4985	4985	4985	4985	0
193	20240703	162900	791424860	4985	4985	4985	4985	0
194	20240703	162800	791424860	4985	4985	4985	4985	0
195	20240703	162700	791424860	4985	4985	4985	4985	0
196	20240703	162600	791424860	4985	4985	4985	4985	0
197	20240703	162500	791424860	4985	4985	4985	4985	0
198	20240703	162400	791424860	4985	4985	4985	4985	0
199	20240703	162300	791424860	4985	4985	4985	4985	0
200	20240703	162200	791424860	4985	4985	4985	4985	0
201	20240703	162100	791424860	4985	4985	4985	4985	0
202	20240703	162000	791424860	4985	4985	4985	4985	0
203	20240703	161900	791424860	4985	4985	4985	4985	0
204	20240703	161800	791424860	4985	4985	4985	4985	0
205	20240703	161700	791424860	4985	4985	4985	4985	0
206	20240703	161600	791424860	4985	4985	4985	4985	0
207	20240703	161500	791424860	4985	4985	4985	4985	0
208	20240703	161400	791424860	4985	4985	4985	4985	0
209	20240703	161300	791424860	4985	4985	4985	4985	0
210	20240703	161200	791424860	4985	4985	4985	4985	0
211	20240703	161100	791424860	4985	4985	4985	4985	0
212	20240703	161000	791424860	4985	4985	4985	4985	5646
213	20240703	160900	791424860	4985	4985	4985	4985	0
214	20240703	160800	791424860	4985	4985	4985	4985	0
215	20240703	160700	791424860	4985	4985	4985	4985	0
216	20240703	160600	791424860	4985	4985	4985	4985	0
217	20240703	160500	791424860	4985	4985	4985	4985	0
218	20240703	160400	791424860	4985	4985	4985	4985	0
219	20240703	160300	791424860	4985	4985	4985	4985	0
220	20240703	160200	791424860	4985	4985	4985	4985	0
221	20240703	160100	791424860	4985	4985	4985	4985	0
222	20240703	160000	791424860	4985	4985	4985	4985	0
223	20240703	155900	791424860	4985	4985	4985	4985	0
224	20240703	155800	791424860	4985	4985	4985	4985	0
225	20240703	155700	791424860	4985	4985	4985	4985	0
226	20240703	155600	791424860	4985	4985	4985	4985	0
227	20240703	155500	791424860	4985	4985	4985	4985	0
228	20240703	155400	791424860	4985	4985	4985	4985	0
229	20240703	155300	791424860	4985	4985	4985	4985	0
230	20240703	155200	791424860	4985	4985	4985	4985	0
231	20240703	155100	791424860	4985	4985	4985	4985	0
232	20240703	155000	791424860	4985	4985	4985	4985	0
233	20240703	154900	791424860	4985	4985	4985	4985	0
234	20240703	154800	791424860	4985	4985	4985	4985	0
235	20240703	154700	791424860	4985	4985	4985	4985	0
236	20240703	154600	791424860	4985	4985	4985	4985	0
237	20240703	154500	791424860	4985	4985	4985	4985	0
238	20240703	154400	791424860	4985	4985	4985	4985	0
239	20240703	154300	791424860	4985	4985	4985	4985	0
240	20240703	154200	791424860	4985	4985	4985	4985	0
241	20240703	154100	791424860	4985	4985	4985	4985	0
242	20240703	154000	791424860	4985	4985	4985	4985	5646
243	20240703	153900	791424860	4985	4985	4985	4985	0
244	20240703	153800	791424860	4985	4985	4985	4985	0
245	20240703	153700	791424860	4985	4985	4985	4985	0
246	20240703	153600	791424860	4985	4985	4985	4985	0
247	20240703	153500	791424860	4985	4985	4985	4985	0
248	20240703	153400	791424860	4985	4985	4985	4985	0
249	20240703	153300	791424860	4985	4985	4985	4985	0
250	20240703	153200	791424860	4985	4985	4985	4985	0
251	20240703	153100	791424860	4985	4985	4985	4985	0
252	20240703	153000	791424860	4985	4985	4985	4985	5646
253	20240703	152900	763279550	4985	4985	4985	4985	0
254	20240703	152800	763279550	4985	4985	4985	4985	0
255	20240703	152700	763279550	4985	4985	4985	4985	0
256	20240703	152600	763279550	4985	4985	4985	4985	0
257	20240703	152500	763279550	4985	4985	4985	4985	0
258	20240703	152400	763279550	4985	4985	4985	4985	0
259	20240703	152300	763279550	4985	4985	4985	4985	0
260	20240703	152200	763279550	4985	4985	4985	4985	0
261	20240703	152100	763279550	4985	4985	4985	4985	0
262	20240703	152000	763279550	4985	4985	4985	4985	0
263	20240703	151900	763279550	4985	4985	4985	4985	1574
264	20240703	151800	755433160	4985	5010	5010	4985	501
265	20240703	151700	752935150	4985	4990	4990	4985	800
266	20240703	151600	748944670	4990	4990	4990	4990	0
267	20240703	151500	748944670	4990	4990	4990	4990	0
268	20240703	151400	748944670	4990	4990	4990	4990	5
269	20240703	151300	748919720	4990	5010	5010	4990	2002
270	20240703	151200	738929700	4990	5010	5010	4990	1283
271	20240703	151100	732516130	5000	5000	5000	5000	128
272	20240703	151000	731876130	4990	5000	5000	4990	3026
273	20240703	150900	716772130	5000	4990	5000	4990	228
274	20240703	150800	715634350	5000	5000	5000	5000	0
275	20240703	150700	715634350	5000	5000	5000	5000	0
276	20240703	150600	715634350	5000	5000	5000	5000	84
277	20240703	150500	715214350	5000	5000	5000	5000	101
278	20240703	150400	714709350	4995	4995	4995	4995	0
279	20240703	150300	714709350	4995	4995	4995	4995	411
280	20240703	150200	712656405	4995	5000	5000	4995	1293
281	20240703	150100	706197865	4995	4995	4995	4995	0
282	20240703	150000	706197865	4995	4995	4995	4995	0
283	20240703	145900	706197865	4995	4995	4995	4995	18
284	20240703	145800	706107955	4995	4995	4995	4995	0
285	20240703	145700	706107955	4995	4995	4995	4995	0
286	20240703	145600	706107955	4995	4995	4995	4995	110
287	20240703	145500	705558505	4995	4995	4995	4995	2
288	20240703	145400	705548515	5000	5000	5000	5000	0
289	20240703	145300	705548515	5000	5000	5000	5000	2170
290	20240703	145200	694698515	5000	5000	5000	5000	40
291	20240703	145100	694498515	5000	5000	5000	5000	310
292	20240703	145000	692948515	5000	5000	5000	5000	963
293	20240703	144900	688133515	5000	5000	5000	5000	0
294	20240703	144800	688133515	5000	5000	5000	5000	216
295	20240703	144700	687053515	5000	4995	5000	4995	332
296	20240703	144600	685395170	4995	4995	4995	4995	194
297	20240703	144500	684426140	4995	4995	4995	4995	1305
298	20240703	144400	677907665	4995	4995	4995	4995	150
299	20240703	144300	677158415	4995	4995	4995	4995	55
300	20240703	144200	676883690	4995	4995	4995	4995	600
301	20240703	144100	673886690	5000	5000	5000	5000	100
302	20240703	144000	673386690	5000	5000	5000	5000	0
303	20240703	143900	673386690	5000	5000	5000	5000	10
304	20240703	143800	673336690	5000	5000	5000	5000	150
305	20240703	143700	672586690	5010	5010	5010	5010	0
306	20240703	143600	672586690	5010	5010	5010	5010	0
307	20240703	143500	672586690	5010	5010	5010	5010	10
308	20240703	143400	672536590	5000	5010	5010	5000	93
309	20240703	143300	672070690	5010	5010	5010	5010	0
310	20240703	143200	672070690	5010	5010	5010	5010	1627
311	20240703	143100	663919420	5010	5010	5010	5010	60
312	20240703	143000	663618820	5010	5010	5010	5010	0
313	20240703	142900	663618820	5010	5010	5010	5010	0
314	20240703	142800	663618820	5010	5010	5010	5010	54
315	20240703	142700	663348280	5000	5000	5000	5000	20
316	20240703	142600	663248280	5000	5000	5000	5000	0
317	20240703	142500	663248280	5000	5000	5000	5000	0
318	20240703	142400	663248280	5000	5000	5000	5000	0
319	20240703	142300	663248280	5000	5010	5010	5000	105
320	20240703	142200	662723220	5010	5000	5010	5000	109
321	20240703	142100	662178200	5000	5000	5000	5000	1685
322	20240703	142000	653753200	5010	5010	5010	5010	30
323	20240703	141900	653602900	5020	5020	5020	5020	0
324	20240703	141800	653602900	5020	5020	5020	5020	0
325	20240703	141700	653602900	5020	5020	5020	5020	0
326	20240703	141600	653602900	5020	5020	5020	5020	0
327	20240703	141500	653602900	5020	5020	5020	5020	0
328	20240703	141400	653602900	5020	5020	5020	5020	0
329	20240703	141300	653602900	5020	5020	5020	5020	0
330	20240703	141200	653602900	5020	5020	5020	5020	0
331	20240703	141100	653602900	5020	5020	5020	5020	0
332	20240703	141000	653602900	5020	5020	5020	5020	0
333	20240703	140900	653602900	5020	5020	5020	5020	0
334	20240703	140800	653602900	5020	5020	5020	5020	298
335	20240703	140700	652106940	5020	5000	5020	5000	110
336	20240703	140600	651556920	5020	5020	5020	5020	1
337	20240703	140500	651551900	4995	4995	4995	4995	0
338	20240703	140400	651551900	4995	4995	4995	4995	370
339	20240703	140300	649703750	4995	5010	5010	4995	1330
340	20240703	140200	643054980	5030	5030	5030	5030	0
341	20240703	140100	643054980	5030	5030	5030	5030	0
342	20240703	140000	643054980	5030	5030	5030	5030	0
343	20240703	135900	643054980	5030	5030	5030	5030	0
344	20240703	135800	643054980	5030	5030	5030	5030	30
345	20240703	135700	642904080	5030	5030	5030	5030	0
346	20240703	135600	642904080	5030	5030	5030	5030	0
347	20240703	135500	642904080	5030	5030	5030	5030	0
348	20240703	135400	642904080	5030	5030	5030	5030	10
349	20240703	135300	642853780	5030	5030	5030	5030	0
350	20240703	135200	642853780	5030	5030	5030	5030	1
351	20240703	135100	642848750	5030	5030	5030	5030	2
352	20240703	135000	642838690	5010	5010	5010	5010	0
353	20240703	134900	642838690	5010	5010	5010	5010	0
354	20240703	134800	642838690	5010	5010	5010	5010	0
355	20240703	134700	642838690	5010	5010	5010	5010	10
356	20240703	134600	642788590	5010	5010	5010	5010	72
357	20240703	134500	642427870	5020	5020	5020	5020	28
358	20240703	134400	642287310	5020	5020	5020	5020	492
359	20240703	134300	639817470	5030	5030	5030	5030	0
360	20240703	134200	639817470	5030	5030	5030	5030	0
361	20240703	134100	639817470	5030	5030	5030	5030	0
362	20240703	134000	639817470	5030	5030	5030	5030	0
363	20240703	133900	639817470	5030	5030	5030	5030	100
364	20240703	133800	639314470	5030	5030	5030	5030	0
365	20240703	133700	639314470	5030	5030	5030	5030	1
366	20240703	133600	639309440	4995	4995	4995	4995	0
367	20240703	133500	639309440	4995	4995	4995	4995	202
368	20240703	133400	638300450	4995	4995	4995	4995	0
369	20240703	133300	638300450	4995	4995	4995	4995	0
370	20240703	133200	638300450	4995	4995	4995	4995	0
371	20240703	133100	638300450	4995	4995	4995	4995	0
372	20240703	133000	638300450	4995	4995	4995	4995	0
373	20240703	132900	638300450	4995	4995	4995	4995	100
374	20240703	132800	637800950	4990	4990	4990	4990	0
375	20240703	132700	637800950	4990	4990	4990	4990	0
376	20240703	132600	637800950	4990	4990	4990	4990	0
377	20240703	132500	637800950	4990	4990	4990	4990	0
378	20240703	132400	637800950	4990	4995	4995	4990	384
379	20240703	132300	635884560	5030	5030	5030	5030	0
380	20240703	132200	635884560	5030	5030	5030	5030	28
381	20240703	132100	635743720	5030	5030	5030	5030	20
382	20240703	132000	635643120	5030	5030	5030	5030	0
383	20240703	131900	635643120	5030	5030	5030	5030	10
384	20240703	131800	635592820	5030	5030	5030	5030	50
385	20240703	131700	635341320	4990	5000	5000	4985	2823
386	20240703	131600	621259430	5000	5010	5010	4995	855
387	20240703	131500	616988210	5020	5020	5020	5020	10
388	20240703	131400	616938010	4995	4995	4995	4995	0
389	20240703	131300	616938010	4995	5010	5010	4995	60
390	20240703	131200	616638135	5000	5000	5000	5000	12
391	20240703	131100	616578135	5000	5000	5000	5000	14
392	20240703	131000	616508135	5000	5000	5000	5000	230
393	20240703	130900	615358135	5000	5000	5000	5000	0
394	20240703	130800	615358135	5000	5010	5010	4995	867
395	20240703	130700	611024300	5000	5000	5000	5000	1
396	20240703	130600	611019300	5000	5010	5010	5000	408
397	20240703	130500	608977300	5020	5030	5030	5020	80
398	20240703	130400	608575690	5020	5030	5040	5020	356
399	20240703	130300	606784640	5030	5020	5030	5010	496
400	20240703	130200	604298160	5020	5050	5050	5020	551
401	20240703	130100	601526890	5020	5060	5060	5020	1075
402	20240703	130000	596087920	5060	5040	5060	5040	2178
403	20240703	125900	585075730	5040	5010	5040	5010	4644
404	20240703	125800	561766430	4995	4995	4995	4995	20
405	20240703	125700	561666530	4995	4995	4995	4995	12
406	20240703	125600	561606590	4995	4995	4995	4995	0
407	20240703	125500	561606590	4995	4995	4995	4995	0
408	20240703	125400	561606590	4995	4995	4995	4995	0
409	20240703	125300	561606590	4995	4995	4995	4995	0
410	20240703	125200	561606590	4995	4995	4995	4995	0
411	20240703	125100	561606590	4995	4995	4995	4995	0
412	20240703	125000	561606590	4995	4995	4995	4995	157
413	20240703	124900	560822375	5000	5000	5000	5000	101
414	20240703	124800	560317375	5010	5010	5010	5010	0
415	20240703	124700	560317375	5010	5010	5010	5010	5
416	20240703	124600	560292325	4995	4995	4995	4995	0
417	20240703	124500	560292325	4995	4995	4995	4995	0
418	20240703	124400	560292325	4995	4995	4995	4995	0
419	20240703	124300	560292325	4995	5010	5010	4995	199
420	20240703	124200	559296790	5000	5000	5000	5000	6
421	20240703	124100	559266790	5010	5010	5010	5010	50
422	20240703	124000	559016290	4995	4995	4995	4995	0
423	20240703	123900	559016290	4995	4995	4995	4995	0
424	20240703	123800	559016290	4995	4995	4995	4995	3
425	20240703	123700	559001305	4995	4995	4995	4995	10
426	20240703	123600	558951355	5000	5000	5000	5000	0
427	20240703	123500	558951355	5000	5000	5000	5000	0
428	20240703	123400	558951355	5000	5000	5000	5000	10
429	20240703	123300	558901355	5000	4995	5000	4995	510
430	20240703	123200	556351405	5000	5000	5000	5000	1
431	20240703	123100	556346405	4990	4990	4990	4990	80
432	20240703	123000	555947205	5000	5000	5000	5000	0
433	20240703	122900	555947205	5000	5000	5000	5000	10
434	20240703	122800	555897205	4990	4990	5000	4990	257
435	20240703	122700	554614765	4990	4990	4990	4990	935
436	20240703	122600	549949115	4990	4990	4990	4990	6
437	20240703	122500	549919175	4990	4990	4990	4990	2
438	20240703	122400	549909195	4990	4990	4990	4990	2
439	20240703	122300	549899215	4990	4990	4990	4990	3
440	20240703	122200	549884245	4990	4990	4990	4990	0
441	20240703	122100	549884245	4990	4990	4990	4990	0
442	20240703	122000	549884245	4990	4990	4990	4990	601
443	20240703	121900	546885255	4990	4990	4990	4990	32
444	20240703	121800	546725575	4990	4990	4990	4990	0
445	20240703	121700	546725575	4990	4990	4990	4990	3
446	20240703	121600	546710605	4990	4990	4990	4990	10
447	20240703	121500	546660705	4990	4990	4990	4990	1
448	20240703	121400	546655715	4990	4990	4990	4990	0
449	20240703	121300	546655715	4990	4990	4990	4990	91
450	20240703	121200	546201625	4990	4990	4990	4990	158
451	20240703	121100	545413205	4990	4990	4990	4990	11
452	20240703	121000	545358315	4990	4990	4990	4990	4
453	20240703	120900	545338355	4985	4985	4985	4985	0
454	20240703	120800	545338355	4985	4985	4985	4985	0
455	20240703	120700	545338355	4985	4985	4985	4985	1
456	20240703	120600	545333370	4985	4985	4985	4985	3
457	20240703	120500	545318415	4990	4990	4990	4990	200
458	20240703	120400	544320415	4990	4990	4990	4990	0
459	20240703	120300	544320415	4990	4990	4990	4990	2
460	20240703	120200	544310435	4990	4990	4990	4990	2
461	20240703	120100	544300455	4990	4990	4990	4990	52
462	20240703	120000	544040975	4990	4990	4990	4990	154
463	20240703	115900	543272515	4990	4990	4990	4990	55
464	20240703	115800	542998065	4990	4990	4990	4985	586
465	20240703	115700	540074025	4990	4990	4990	4990	105
466	20240703	115600	539550075	4990	4990	4990	4990	11
467	20240703	115500	539495185	4990	4990	4990	4990	0
468	20240703	115400	539495185	4990	4990	4990	4990	60
469	20240703	115300	539195785	4990	4990	4990	4990	1
470	20240703	115200	539190795	4990	4990	4990	4990	1
471	20240703	115100	539185805	4990	4990	4990	4990	13
472	20240703	115000	539120935	4990	4990	4990	4990	100
473	20240703	114900	538621935	4990	4990	4990	4990	10
474	20240703	114800	538572035	4990	4990	4990	4990	0
475	20240703	114700	538572035	4990	4990	4990	4990	309
476	20240703	114600	537030125	4990	4990	4990	4990	20
477	20240703	114500	536930325	4990	4990	4990	4990	0
478	20240703	114400	536930325	4990	4990	4990	4990	506
479	20240703	114300	534405385	4990	4990	4990	4990	0
480	20240703	114200	534405385	4990	4990	4990	4990	61
481	20240703	114100	534100995	4990	4990	4990	4990	1013
482	20240703	114000	529046125	5000	5000	5000	5000	106
483	20240703	113900	528516125	5000	5000	5000	5000	0
484	20240703	113800	528516125	5000	5000	5000	5000	0
485	20240703	113700	528516125	5000	5000	5000	5000	0
486	20240703	113600	528516125	5000	5000	5000	5000	0
487	20240703	113500	528516125	5000	4995	5000	4995	741
488	20240703	113400	524813495	5000	5000	5000	5000	0
489	20240703	113300	524813495	5000	5000	5000	5000	0
490	20240703	113200	524813495	5000	5000	5000	5000	0
491	20240703	113100	524813495	5000	5000	5000	5000	0
492	20240703	113000	524813495	5000	5000	5000	5000	0
493	20240703	112900	524813495	5000	5000	5000	5000	476
494	20240703	112800	522433495	5000	5000	5000	5000	0
495	20240703	112700	522433495	5000	5000	5000	5000	100
496	20240703	112600	521933495	5000	5000	5000	5000	0
497	20240703	112500	521933495	5000	5000	5000	5000	1061
498	20240703	112400	516628495	5010	5010	5010	5010	1
499	20240703	112300	516623485	5010	5010	5010	5010	0
500	20240703	112200	516623485	5010	5010	5010	5010	1
501	20240703	112100	516618475	5010	5010	5010	5010	0
502	20240703	112000	516618475	5010	5010	5010	5010	0
503	20240703	111900	516618475	5010	5010	5010	5010	20
504	20240703	111800	516518275	5000	5020	5020	5000	225
505	20240703	111700	515391565	5020	5020	5020	5020	0
506	20240703	111600	515391565	5020	5020	5020	5020	129
507	20240703	111500	514743985	5020	5010	5020	5010	102
508	20240703	111400	514232945	5020	5020	5020	5020	0
509	20240703	111300	514232945	5020	5020	5020	5020	0
510	20240703	111200	514232945	5020	5020	5020	5020	1
511	20240703	111100	514227925	5000	5000	5010	5000	404
512	20240703	111000	512203925	5010	5010	5010	5010	0
513	20240703	110900	512203925	5010	5000	5010	5000	267
514	20240703	110800	510866575	5000	4995	5000	4995	243
515	20240703	110700	509651825	5000	5000	5000	5000	51
516	20240703	110600	509396825	5000	5000	5000	5000	250
517	20240703	110500	508146825	4995	4995	4995	4995	0
518	20240703	110400	508146825	4995	5000	5000	4995	174
519	20240703	110300	507277545	5000	5000	5000	5000	10
520	20240703	110200	507227545	5000	5000	5000	5000	140
521	20240703	110100	506527545	5000	5000	5000	5000	10
522	20240703	110000	506477545	4995	4995	4995	4995	0
523	20240703	105900	506477545	4995	4995	4995	4995	20
524	20240703	105800	506377645	5000	5000	5000	5000	599
525	20240703	105700	503382645	4995	4995	4995	4995	95
526	20240703	105600	502908120	5000	5000	5000	5000	10
527	20240703	105500	502858120	4995	4995	5000	4995	521
528	20240703	105400	500255090	4990	4990	4990	4990	30
529	20240703	105300	500105390	4990	4990	4990	4990	243
530	20240703	105200	498892820	4990	4990	4990	4990	5
531	20240703	105100	498867870	4985	4985	4985	4985	0
532	20240703	105000	498867870	4985	4995	4995	4985	158
533	20240703	104900	498080060	4995	4995	4995	4995	7
534	20240703	104800	498045095	4985	4985	4985	4985	1131
535	20240703	104700	492407060	4985	4985	4985	4985	9
536	20240703	104600	492362195	4980	4985	4985	4980	562
537	20240703	104500	489563430	4980	4980	4980	4980	237
538	20240703	104400	488383170	4975	4975	4975	4975	0
539	20240703	104300	488383170	4975	4975	4975	4975	153
540	20240703	104200	487621995	4975	4975	4975	4975	0
541	20240703	104100	487621995	4975	4975	4975	4975	0
542	20240703	104000	487621995	4975	4975	4975	4975	181
543	20240703	103900	486721520	4975	4975	4975	4975	10
544	20240703	103800	486671770	4960	4965	4970	4960	1264
545	20240703	103700	480395475	4965	4965	4965	4960	406
546	20240703	103600	478379695	4965	4965	4965	4965	476
547	20240703	103500	476016355	4965	4965	4965	4960	712
548	20240703	103400	472482090	4965	4965	4965	4965	219
549	20240703	103300	471394755	4965	4965	4965	4965	286
550	20240703	103200	469974765	4965	4965	4965	4965	358
551	20240703	103100	468197295	4980	4980	4980	4980	15
552	20240703	103000	468122595	4980	4970	4980	4970	5
553	20240703	102900	468097705	4960	4970	4980	4960	1960
554	20240703	102800	458370350	4975	4980	4980	4975	222
555	20240703	102700	457265860	4980	4975	4980	4975	87
556	20240703	102600	456832635	4975	4975	4980	4975	119
557	20240703	102500	456240575	4970	4990	4990	4970	852
558	20240703	102400	452003380	4970	4970	4970	4970	1216
559	20240703	102300	445959860	4970	4975	4975	4970	1541
560	20240703	102200	438293750	4980	4995	4995	4980	3997
561	20240703	102100	418374085	5000	5010	5010	4995	25838
562	20240703	102000	289190620	5010	5010	5010	5010	1162
563	20240703	101900	283369000	5010	5010	5010	5010	25
564	20240703	101800	283243750	5010	5010	5010	5000	316
565	20240703	101700	281661170	5010	5020	5020	5010	2
566	20240703	101600	281651140	5010	5010	5020	5010	624
567	20240703	101500	278524870	5020	5010	5020	5010	41
568	20240703	101400	278319270	5020	5020	5020	5020	0
569	20240703	101300	278319270	5020	5010	5020	5000	8728
570	20240703	101200	234593900	5020	5020	5020	5010	1813
571	20240703	101100	225507740	5020	5020	5020	5020	20
572	20240703	101000	225407340	5020	5020	5020	5020	312
573	20240703	100900	223841100	5020	5020	5020	5020	70
574	20240703	100800	223489700	5020	5020	5020	5020	1854
575	20240703	100700	214182620	5020	5020	5020	5020	1
576	20240703	100600	214177600	5020	5020	5020	5020	850
577	20240703	100500	209910600	5020	5020	5020	5020	634
578	20240703	100400	206727920	5020	5030	5030	5020	6292
579	20240703	100300	175121130	5030	5030	5030	5030	0
580	20240703	100200	175121130	5030	5030	5030	5030	0
581	20240703	100100	175121130	5030	5040	5060	5030	2218
582	20240703	100000	163954560	5030	5030	5030	5030	325
583	20240703	095900	162319810	5040	5040	5040	5040	1
584	20240703	095800	162314770	5040	5040	5040	5040	153
585	20240703	095700	161543650	5040	5040	5040	5040	11
586	20240703	095600	161488210	5030	5030	5030	5030	20
587	20240703	095500	161387610	5040	5040	5040	5040	5
588	20240703	095400	161362410	5040	5030	5040	5030	489
589	20240703	095300	158902730	5040	5040	5040	5040	0
590	20240703	095200	158902730	5040	5040	5040	5040	31
591	20240703	095100	158746490	5040	5040	5040	5040	25
592	20240703	095000	158620490	5040	5040	5050	5040	1593
593	20240703	094900	150591670	5040	5050	5050	5040	5298
594	20240703	094800	123842790	5050	5050	5050	5050	0
595	20240703	094700	123842790	5050	5050	5050	5050	170
596	20240703	094600	122984290	5060	5060	5060	5060	0
597	20240703	094500	122984290	5060	5060	5060	5060	10
598	20240703	094400	122933690	5070	5070	5070	5070	1
599	20240703	094300	122928620	5060	5060	5060	5060	378
600	20240703	094200	121015940	5060	5060	5060	5060	10
601	20240703	094100	120965340	5060	5060	5060	5060	100
602	20240703	094000	120459340	5060	5060	5060	5060	111
603	20240703	093900	119897680	5060	5060	5060	5060	106
604	20240703	093800	119361320	5060	5050	5060	5050	59
605	20240703	093700	119062980	5050	5060	5060	5050	809
606	20240703	093600	114969550	5060	5060	5060	5060	11
607	20240703	093500	114913890	5050	5060	5060	5050	93
608	20240703	093400	114443810	5060	5060	5060	5060	249
609	20240703	093300	113183870	5060	5050	5060	5050	2219
610	20240703	093200	101971480	5050	5050	5050	5050	2
611	20240703	093100	101961380	5050	5050	5050	5050	225
612	20240703	093000	100825130	5050	5040	5050	5040	8
613	20240703	092900	100784770	5040	5040	5040	5040	622
614	20240703	092800	97649890	5040	5040	5040	5040	0
615	20240703	092700	97649890	5040	5040	5040	5040	0
616	20240703	092600	97649890	5040	5040	5040	5040	286
617	20240703	092500	96208450	5040	5040	5040	5040	28
618	20240703	092400	96067330	5040	5050	5050	5040	328
619	20240703	092300	94412930	5050	5040	5050	5040	167
620	20240703	092200	93571230	5040	5040	5040	5040	0
621	20240703	092100	93571230	5040	5040	5040	5040	102
622	20240703	092000	93057150	5040	5040	5040	5040	0
623	20240703	091900	93057150	5040	5040	5040	5030	449
624	20240703	091800	90798190	5040	5040	5040	5040	281
625	20240703	091700	89381950	5040	5040	5040	5040	132
626	20240703	091600	88716670	5050	5050	5050	5050	10
627	20240703	091500	88666170	5050	5040	5050	5040	1390
628	20240703	091400	81660560	5040	5040	5040	5040	207
629	20240703	091300	80617280	5050	5030	5050	5020	3300
630	20240703	091200	64042260	5020	5030	5030	5020	790
631	20240703	091100	60074560	5050	5050	5050	5020	1714
632	20240703	091000	51430860	5020	5060	5060	5020	2359
633	20240703	090900	39529380	5070	5070	5070	5070	7
634	20240703	090800	39493890	5070	5070	5070	5070	7
635	20240703	090700	39458400	5070	5070	5070	5070	395
636	20240703	090600	37455750	5070	5060	5070	5060	207
637	20240703	090500	36407780	5050	5040	5050	5040	188
638	20240703	090400	35460160	5040	5030	5040	5030	301
639	20240703	090300	33944350	5030	5030	5030	5030	2056
640	20240703	090200	23602670	5030	5030	5030	5030	217
641	20240703	090100	22511160	5030	5040	5040	5020	4003
642	20240703	090000	2343580	5030	5040	5040	5030	465