KissMeData/042500/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192900	767725800	5570	5570	5570	5570	2702
3	20240711	192800	767725800	5570	5570	5570	5570	0
4	20240711	192700	767725800	5570	5570	5570	5570	0
5	20240711	192600	767725800	5570	5570	5570	5570	0
6	20240711	192500	767725800	5570	5570	5570	5570	0
7	20240711	192400	767725800	5570	5570	5570	5570	0
8	20240711	192300	767725800	5570	5570	5570	5570	0
9	20240711	192200	767725800	5570	5570	5570	5570	0
10	20240711	192100	767725800	5570	5570	5570	5570	0
11	20240711	192000	767725800	5570	5570	5570	5570	0
12	20240711	191900	767725800	5570	5570	5570	5570	0
13	20240711	191800	767725800	5570	5570	5570	5570	0
14	20240711	191700	767725800	5570	5570	5570	5570	0
15	20240711	191600	767725800	5570	5570	5570	5570	0
16	20240711	191500	767725800	5570	5570	5570	5570	0
17	20240711	191400	767725800	5570	5570	5570	5570	0
18	20240711	191300	767725800	5570	5570	5570	5570	0
19	20240711	191200	767725800	5570	5570	5570	5570	0
20	20240711	191100	767725800	5570	5570	5570	5570	0
21	20240711	191000	767725800	5570	5570	5570	5570	0
22	20240711	190900	767725800	5570	5570	5570	5570	0
23	20240711	190800	767725800	5570	5570	5570	5570	0
24	20240711	190700	767725800	5570	5570	5570	5570	0
25	20240711	190600	767725800	5570	5570	5570	5570	0
26	20240711	190500	767725800	5570	5570	5570	5570	0
27	20240711	190400	767725800	5570	5570	5570	5570	0
28	20240711	190300	767725800	5570	5570	5570	5570	0
29	20240711	190200	767725800	5570	5570	5570	5570	0
30	20240711	190100	767725800	5570	5570	5570	5570	0
31	20240711	190000	767725800	5570	5570	5570	5570	0
32	20240711	185900	767725800	5570	5570	5570	5570	2702
33	20240711	185800	767725800	5570	5570	5570	5570	0
34	20240711	185700	767725800	5570	5570	5570	5570	0
35	20240711	185600	767725800	5570	5570	5570	5570	0
36	20240711	185500	767725800	5570	5570	5570	5570	0
37	20240711	185400	767725800	5570	5570	5570	5570	0
38	20240711	185300	767725800	5570	5570	5570	5570	0
39	20240711	185200	767725800	5570	5570	5570	5570	0
40	20240711	185100	767725800	5570	5570	5570	5570	0
41	20240711	185000	767725800	5570	5570	5570	5570	0
42	20240711	184900	767725800	5570	5570	5570	5570	0
43	20240711	184800	767725800	5570	5570	5570	5570	0
44	20240711	184700	767725800	5570	5570	5570	5570	0
45	20240711	184600	767725800	5570	5570	5570	5570	0
46	20240711	184500	767725800	5570	5570	5570	5570	0
47	20240711	184400	767725800	5570	5570	5570	5570	0
48	20240711	184300	767725800	5570	5570	5570	5570	0
49	20240711	184200	767725800	5570	5570	5570	5570	0
50	20240711	184100	767725800	5570	5570	5570	5570	0
51	20240711	184000	767725800	5570	5570	5570	5570	0
52	20240711	183900	767725800	5570	5570	5570	5570	0
53	20240711	183800	767725800	5570	5570	5570	5570	0
54	20240711	183700	767725800	5570	5570	5570	5570	0
55	20240711	183600	767725800	5570	5570	5570	5570	0
56	20240711	183500	767725800	5570	5570	5570	5570	0
57	20240711	183400	767725800	5570	5570	5570	5570	0
58	20240711	183300	767725800	5570	5570	5570	5570	0
59	20240711	183200	767725800	5570	5570	5570	5570	0
60	20240711	183100	767725800	5570	5570	5570	5570	0
61	20240711	183000	767725800	5570	5570	5570	5570	0
62	20240711	182900	767725800	5570	5570	5570	5570	2702
63	20240711	182800	767725800	5570	5570	5570	5570	0
64	20240711	182700	767725800	5570	5570	5570	5570	0
65	20240711	182600	767725800	5570	5570	5570	5570	0
66	20240711	182500	767725800	5570	5570	5570	5570	0
67	20240711	182400	767725800	5570	5570	5570	5570	0
68	20240711	182300	767725800	5570	5570	5570	5570	0
69	20240711	182200	767725800	5570	5570	5570	5570	0
70	20240711	182100	767725800	5570	5570	5570	5570	0
71	20240711	182000	767725800	5570	5570	5570	5570	0
72	20240711	181900	767725800	5570	5570	5570	5570	0
73	20240711	181800	767725800	5570	5570	5570	5570	0
74	20240711	181700	767725800	5570	5570	5570	5570	0
75	20240711	181600	767725800	5570	5570	5570	5570	0
76	20240711	181500	767725800	5570	5570	5570	5570	0
77	20240711	181400	767725800	5570	5570	5570	5570	0
78	20240711	181300	767725800	5570	5570	5570	5570	0
79	20240711	181200	767725800	5570	5570	5570	5570	0
80	20240711	181100	767725800	5570	5570	5570	5570	0
81	20240711	181000	767725800	5570	5570	5570	5570	0
82	20240711	180900	767725800	5570	5570	5570	5570	0
83	20240711	180800	767725800	5570	5570	5570	5570	0
84	20240711	180700	767725800	5570	5570	5570	5570	0
85	20240711	180600	767725800	5570	5570	5570	5570	0
86	20240711	180500	767725800	5570	5570	5570	5570	0
87	20240711	180400	767725800	5570	5570	5570	5570	0
88	20240711	180300	767725800	5570	5570	5570	5570	0
89	20240711	180200	767725800	5570	5570	5570	5570	0
90	20240711	180100	767725800	5570	5570	5570	5570	0
91	20240711	180000	767725800	5570	5570	5570	5570	0
92	20240711	175900	767725800	5570	5570	5570	5570	2702
93	20240711	175800	767725800	5570	5570	5570	5570	0
94	20240711	175700	767725800	5570	5570	5570	5570	0
95	20240711	175600	767725800	5570	5570	5570	5570	0
96	20240711	175500	767725800	5570	5570	5570	5570	0
97	20240711	175400	767725800	5570	5570	5570	5570	0
98	20240711	175300	767725800	5570	5570	5570	5570	0
99	20240711	175200	767725800	5570	5570	5570	5570	0
100	20240711	175100	767725800	5570	5570	5570	5570	0
101	20240711	175000	767725800	5570	5570	5570	5570	0
102	20240711	174900	767725800	5570	5570	5570	5570	0
103	20240711	174800	767725800	5570	5570	5570	5570	0
104	20240711	174700	767725800	5570	5570	5570	5570	0
105	20240711	174600	767725800	5570	5570	5570	5570	0
106	20240711	174500	767725800	5570	5570	5570	5570	0
107	20240711	174400	767725800	5570	5570	5570	5570	0
108	20240711	174300	767725800	5570	5570	5570	5570	0
109	20240711	174200	767725800	5570	5570	5570	5570	0
110	20240711	174100	767725800	5570	5570	5570	5570	0
111	20240711	174000	767725800	5570	5570	5570	5570	0
112	20240711	173900	767725800	5570	5570	5570	5570	0
113	20240711	173800	767725800	5570	5570	5570	5570	0
114	20240711	173700	767725800	5570	5570	5570	5570	0
115	20240711	173600	767725800	5570	5570	5570	5570	0
116	20240711	173500	767725800	5570	5570	5570	5570	0
117	20240711	173400	767725800	5570	5570	5570	5570	0
118	20240711	173300	767725800	5570	5570	5570	5570	0
119	20240711	173200	767725800	5570	5570	5570	5570	0
120	20240711	173100	767725800	5570	5570	5570	5570	0
121	20240711	173000	767725800	5570	5570	5570	5570	0
122	20240711	172900	767725800	5570	5570	5570	5570	2702
123	20240711	172800	767725800	5570	5570	5570	5570	0
124	20240711	172700	767725800	5570	5570	5570	5570	0
125	20240711	172600	767725800	5570	5570	5570	5570	0
126	20240711	172500	767725800	5570	5570	5570	5570	0
127	20240711	172400	767725800	5570	5570	5570	5570	0
128	20240711	172300	767725800	5570	5570	5570	5570	0
129	20240711	172200	767725800	5570	5570	5570	5570	0
130	20240711	172100	767725800	5570	5570	5570	5570	0
131	20240711	172000	767725800	5570	5570	5570	5570	0
132	20240711	171900	767725800	5570	5570	5570	5570	0
133	20240711	171800	767725800	5570	5570	5570	5570	0
134	20240711	171700	767725800	5570	5570	5570	5570	0
135	20240711	171600	767725800	5570	5570	5570	5570	0
136	20240711	171500	767725800	5570	5570	5570	5570	0
137	20240711	171400	767725800	5570	5570	5570	5570	0
138	20240711	171300	767725800	5570	5570	5570	5570	0
139	20240711	171200	767725800	5570	5570	5570	5570	0
140	20240711	171100	767725800	5570	5570	5570	5570	0
141	20240711	171000	767725800	5570	5570	5570	5570	0
142	20240711	170900	767725800	5570	5570	5570	5570	0
143	20240711	170800	767725800	5570	5570	5570	5570	0
144	20240711	170700	767725800	5570	5570	5570	5570	0
145	20240711	170600	767725800	5570	5570	5570	5570	0
146	20240711	170500	767725800	5570	5570	5570	5570	0
147	20240711	170400	767725800	5570	5570	5570	5570	0
148	20240711	170300	767725800	5570	5570	5570	5570	0
149	20240711	170200	767725800	5570	5570	5570	5570	0
150	20240711	170100	767725800	5570	5570	5570	5570	0
151	20240711	170000	767725800	5570	5570	5570	5570	0
152	20240711	165900	767725800	5570	5570	5570	5570	2702
153	20240711	165800	767725800	5570	5570	5570	5570	0
154	20240711	165700	767725800	5570	5570	5570	5570	0
155	20240711	165600	767725800	5570	5570	5570	5570	0
156	20240711	165500	767725800	5570	5570	5570	5570	0
157	20240711	165400	767725800	5570	5570	5570	5570	0
158	20240711	165300	767725800	5570	5570	5570	5570	0
159	20240711	165200	767725800	5570	5570	5570	5570	0
160	20240711	165100	767725800	5570	5570	5570	5570	0
161	20240711	165000	767725800	5570	5570	5570	5570	0
162	20240711	164900	767725800	5570	5570	5570	5570	0
163	20240711	164800	767725800	5570	5570	5570	5570	0
164	20240711	164700	767725800	5570	5570	5570	5570	0
165	20240711	164600	767725800	5570	5570	5570	5570	0
166	20240711	164500	767725800	5570	5570	5570	5570	0
167	20240711	164400	767725800	5570	5570	5570	5570	0
168	20240711	164300	767725800	5570	5570	5570	5570	0
169	20240711	164200	767725800	5570	5570	5570	5570	0
170	20240711	164100	767725800	5570	5570	5570	5570	0
171	20240711	164000	767725800	5570	5570	5570	5570	0
172	20240711	163900	767725800	5570	5570	5570	5570	0
173	20240711	163800	767725800	5570	5570	5570	5570	0
174	20240711	163700	767725800	5570	5570	5570	5570	0
175	20240711	163600	767725800	5570	5570	5570	5570	0
176	20240711	163500	767725800	5570	5570	5570	5570	0
177	20240711	163400	767725800	5570	5570	5570	5570	0
178	20240711	163300	767725800	5570	5570	5570	5570	0
179	20240711	163200	767725800	5570	5570	5570	5570	0
180	20240711	163100	767725800	5570	5570	5570	5570	0
181	20240711	163000	767725800	5570	5570	5570	5570	0
182	20240711	162900	767725800	5570	5570	5570	5570	2702
183	20240711	162800	767725800	5570	5570	5570	5570	0
184	20240711	162700	767725800	5570	5570	5570	5570	0
185	20240711	162600	767725800	5570	5570	5570	5570	0
186	20240711	162500	767725800	5570	5570	5570	5570	0
187	20240711	162400	767725800	5570	5570	5570	5570	0
188	20240711	162300	767725800	5570	5570	5570	5570	0
189	20240711	162200	767725800	5570	5570	5570	5570	0
190	20240711	162100	767725800	5570	5570	5570	5570	0
191	20240711	162000	767725800	5570	5570	5570	5570	0
192	20240711	161900	767725800	5570	5570	5570	5570	0
193	20240711	161800	767725800	5570	5570	5570	5570	0
194	20240711	161700	767725800	5570	5570	5570	5570	0
195	20240711	161600	767725800	5570	5570	5570	5570	0
196	20240711	161500	767725800	5570	5570	5570	5570	0
197	20240711	161400	767725800	5570	5570	5570	5570	0
198	20240711	161300	767725800	5570	5570	5570	5570	0
199	20240711	161200	767725800	5570	5570	5570	5570	0
200	20240711	161100	767725800	5570	5570	5570	5570	0
201	20240711	161000	767725800	5570	5570	5570	5570	0
202	20240711	160900	767725800	5570	5570	5570	5570	0
203	20240711	160800	767725800	5570	5570	5570	5570	0
204	20240711	160700	767725800	5570	5570	5570	5570	0
205	20240711	160600	767725800	5570	5570	5570	5570	0
206	20240711	160500	767725800	5570	5570	5570	5570	0
207	20240711	160400	767725800	5570	5570	5570	5570	0
208	20240711	160300	767725800	5570	5570	5570	5570	0
209	20240711	160200	767725800	5570	5570	5570	5570	0
210	20240711	160100	767725800	5570	5570	5570	5570	0
211	20240711	160000	767725800	5570	5570	5570	5570	0
212	20240711	155900	767725800	5570	5570	5570	5570	2702
213	20240711	155800	767725800	5570	5570	5570	5570	0
214	20240711	155700	767725800	5570	5570	5570	5570	0
215	20240711	155600	767725800	5570	5570	5570	5570	0
216	20240711	155500	767725800	5570	5570	5570	5570	0
217	20240711	155400	767725800	5570	5570	5570	5570	0
218	20240711	155300	767725800	5570	5570	5570	5570	0
219	20240711	155200	767725800	5570	5570	5570	5570	0
220	20240711	155100	767725800	5570	5570	5570	5570	0
221	20240711	155000	767725800	5570	5570	5570	5570	0
222	20240711	154900	767725800	5570	5570	5570	5570	0
223	20240711	154800	767725800	5570	5570	5570	5570	0
224	20240711	154700	767725800	5570	5570	5570	5570	0
225	20240711	154600	767725800	5570	5570	5570	5570	0
226	20240711	154500	767725800	5570	5570	5570	5570	0
227	20240711	154400	767725800	5570	5570	5570	5570	0
228	20240711	154300	767725800	5570	5570	5570	5570	0
229	20240711	154200	767725800	5570	5570	5570	5570	0
230	20240711	154100	767725800	5570	5570	5570	5570	0
231	20240711	154000	767725800	5570	5570	5570	5570	0
232	20240711	153900	767725800	5570	5570	5570	5570	0
233	20240711	153800	767725800	5570	5570	5570	5570	0
234	20240711	153700	767725800	5570	5570	5570	5570	0
235	20240711	153600	767725800	5570	5570	5570	5570	0
236	20240711	153500	767725800	5570	5570	5570	5570	0
237	20240711	153400	767725800	5570	5570	5570	5570	0
238	20240711	153300	767725800	5570	5570	5570	5570	0
239	20240711	153200	767725800	5570	5570	5570	5570	0
240	20240711	153100	767725800	5570	5570	5570	5570	0
241	20240711	153000	767725800	5570	5570	5570	5570	2702
242	20240711	152900	752675660	5580	5580	5580	5580	0
243	20240711	152800	752675660	5580	5580	5580	5580	0
244	20240711	152700	752675660	5580	5580	5580	5580	0
245	20240711	152600	752675660	5580	5580	5580	5580	0
246	20240711	152500	752675660	5580	5580	5580	5580	0
247	20240711	152400	752675660	5580	5580	5580	5580	0
248	20240711	152300	752675660	5580	5580	5580	5580	0
249	20240711	152200	752675660	5580	5580	5580	5580	0
250	20240711	152100	752675660	5580	5580	5580	5580	0
251	20240711	152000	752675660	5580	5580	5580	5580	0
252	20240711	151900	752675660	5580	5560	5580	5550	7631
253	20240711	151800	710307150	5560	5570	5590	5560	888
254	20240711	151700	705365730	5570	5570	5570	5570	1
255	20240711	151600	705360160	5570	5570	5590	5570	58
256	20240711	151500	705036960	5590	5590	5590	5590	2
257	20240711	151400	705025780	5590	5590	5590	5570	140
258	20240711	151300	704245860	5570	5570	5570	5570	55
259	20240711	151200	703939510	5570	5590	5590	5570	2
260	20240711	151100	703928350	5590	5570	5590	5570	35
261	20240711	151000	703733380	5570	5570	5580	5570	405
262	20240711	150900	701477520	5580	5580	5580	5570	66
263	20240711	150800	701109790	5570	5580	5580	5570	5
264	20240711	150700	701081900	5560	5560	5560	5560	319
265	20240711	150600	699308260	5560	5580	5580	5560	2569
266	20240711	150500	684997080	5580	5600	5600	5570	1853
267	20240711	150400	674673470	5570	5580	5580	5570	5000
268	20240711	150300	646778780	5600	5600	5600	5590	35
269	20240711	150200	646583080	5580	5600	5600	5580	9
270	20240711	150100	646532700	5580	5590	5600	5580	1718
271	20240711	150000	636929070	5590	5600	5600	5590	986
272	20240711	145900	631407480	5610	5610	5610	5600	22
273	20240711	145800	631284260	5620	5620	5620	5620	0
274	20240711	145700	631284260	5620	5620	5620	5620	1
275	20240711	145600	631278640	5600	5620	5620	5600	89
276	20240711	145500	630780180	5620	5610	5620	5610	362
277	20240711	145400	628748560	5620	5620	5620	5620	20
278	20240711	145300	628636160	5620	5620	5620	5620	1
279	20240711	145200	628630540	5610	5610	5610	5610	401
280	20240711	145100	626380930	5610	5600	5610	5600	202
281	20240711	145000	625249720	5610	5610	5610	5610	0
282	20240711	144900	625249720	5610	5610	5610	5610	0
283	20240711	144800	625249720	5610	5610	5610	5610	1
284	20240711	144700	625244110	5610	5610	5610	5610	0
285	20240711	144600	625244110	5610	5600	5610	5600	6
286	20240711	144500	625210480	5580	5600	5610	5580	4
287	20240711	144400	625188110	5590	5590	5590	5590	3001
288	20240711	144300	608412520	5610	5600	5610	5600	5
289	20240711	144200	608384500	5600	5600	5600	5600	22
290	20240711	144100	608261300	5580	5590	5600	5580	350
291	20240711	144000	606304930	5600	5600	5600	5570	126
292	20240711	143900	605600180	5610	5600	5610	5580	272
293	20240711	143800	604082250	5610	5600	5610	5600	209
294	20240711	143700	602911820	5600	5600	5600	5600	0
295	20240711	143600	602911820	5600	5600	5600	5600	1
296	20240711	143500	602906220	5590	5590	5590	5590	0
297	20240711	143400	602906220	5590	5590	5590	5590	8
298	20240711	143300	602861500	5590	5590	5600	5590	9
299	20240711	143200	602811170	5590	5590	5600	5570	12
300	20240711	143100	602744090	5590	5590	5600	5590	8
301	20240711	143000	602699360	5610	5590	5610	5590	4
302	20240711	142900	602676960	5570	5570	5570	5570	302
303	20240711	142800	600994820	5570	5570	5570	5570	0
304	20240711	142700	600994820	5570	5580	5580	5570	150
305	20240711	142600	600158230	5570	5580	5580	5570	3
306	20240711	142500	600141500	5600	5600	5620	5580	1509
307	20240711	142400	591691190	5580	5600	5600	5580	19
308	20240711	142300	591584870	5600	5570	5600	5570	718
309	20240711	142200	587564230	5570	5590	5600	5570	4
310	20240711	142100	587541880	5600	5590	5600	5570	96
311	20240711	142000	587004330	5600	5590	5600	5590	2
312	20240711	141900	586993140	5580	5590	5600	5570	8
313	20240711	141800	586948450	5590	5600	5600	5590	7
314	20240711	141700	586909300	5600	5590	5600	5590	13
315	20240711	141600	586836610	5600	5570	5600	5570	18
316	20240711	141500	586736080	5580	5590	5590	5570	8
317	20240711	141400	586691450	5570	5590	5590	5570	8
318	20240711	141300	586646810	5600	5590	5600	5590	4
319	20240711	141200	586624430	5570	5590	5600	5570	3
320	20240711	141100	586607670	5570	5560	5600	5560	43
321	20240711	141000	586367330	5570	5570	5570	5560	1605
322	20240711	140900	577427530	5560	5570	5570	5560	41
323	20240711	140800	577199260	5560	5590	5590	5560	382
324	20240711	140700	575071610	5570	5580	5600	5570	1258
325	20240711	140600	568051900	5600	5590	5600	5580	10
326	20240711	140500	567996030	5590	5600	5600	5580	283
327	20240711	140400	566416160	5600	5600	5600	5600	0
328	20240711	140300	566416160	5600	5580	5600	5580	2
329	20240711	140200	566404980	5600	5580	5600	5580	217
330	20240711	140100	565192040	5580	5590	5600	5580	316
331	20240711	140000	563425700	5600	5600	5600	5600	0
332	20240711	135900	563425700	5600	5580	5600	5580	5
333	20240711	135800	563397740	5580	5580	5600	5580	12
334	20240711	135700	563330720	5600	5600	5600	5580	2294
335	20240711	135600	550520640	5610	5600	5620	5590	1619
336	20240711	135500	541453410	5600	5610	5620	5600	845
337	20240711	135400	536720810	5620	5620	5620	5620	0
338	20240711	135300	536720810	5620	5610	5620	5610	58
339	20240711	135200	536395410	5620	5600	5620	5600	2
340	20240711	135100	536384190	5620	5620	5620	5610	1605
341	20240711	135000	527379400	5640	5640	5640	5640	0
342	20240711	134900	527379400	5640	5640	5640	5640	0
343	20240711	134800	527379400	5640	5640	5640	5620	21
344	20240711	134700	527260980	5640	5640	5640	5640	20
345	20240711	134600	527148180	5640	5620	5640	5620	94
346	20240711	134500	526619880	5620	5610	5620	5610	555
347	20240711	134400	523506270	5620	5620	5630	5610	7973
348	20240711	134300	478696560	5640	5640	5640	5640	0
349	20240711	134200	478696560	5640	5640	5640	5640	33
350	20240711	134100	478510440	5640	5640	5640	5640	1
351	20240711	134000	478504800	5620	5630	5640	5620	6003
352	20240711	133900	444707900	5630	5630	5630	5630	0
353	20240711	133800	444707900	5630	5640	5640	5630	236
354	20240711	133700	443376870	5650	5650	5650	5650	3
355	20240711	133600	443359920	5650	5650	5650	5650	0
356	20240711	133500	443359920	5650	5650	5650	5650	0
357	20240711	133400	443359920	5650	5650	5650	5650	0
358	20240711	133300	443359920	5650	5650	5650	5650	0
359	20240711	133200	443359920	5650	5650	5650	5650	0
360	20240711	133100	443359920	5650	5640	5650	5640	4
361	20240711	133000	443337340	5640	5640	5640	5640	400
362	20240711	132900	441081340	5650	5650	5650	5650	0
363	20240711	132800	441081340	5650	5650	5650	5650	0
364	20240711	132700	441081340	5650	5650	5650	5650	10
365	20240711	132600	441024840	5650	5650	5650	5650	1
366	20240711	132500	441019190	5640	5640	5640	5640	300
367	20240711	132400	439327190	5650	5650	5650	5650	0
368	20240711	132300	439327190	5650	5650	5650	5650	0
369	20240711	132200	439327190	5650	5650	5650	5650	0
370	20240711	132100	439327190	5650	5650	5650	5650	0
371	20240711	132000	439327190	5650	5640	5650	5640	3
372	20240711	131900	439310260	5650	5650	5650	5650	0
373	20240711	131800	439310260	5650	5650	5650	5650	20
374	20240711	131700	439197260	5650	5650	5650	5650	0
375	20240711	131600	439197260	5650	5640	5650	5640	1147
376	20240711	131500	432728170	5650	5650	5650	5650	3404
377	20240711	131400	413495570	5650	5650	5650	5650	309
378	20240711	131300	411749720	5670	5670	5670	5670	0
379	20240711	131200	411749720	5670	5670	5670	5670	0
380	20240711	131100	411749720	5670	5670	5670	5670	0
381	20240711	131000	411749720	5670	5670	5670	5670	0
382	20240711	130900	411749720	5670	5670	5670	5670	1
383	20240711	130800	411744050	5650	5650	5650	5650	12
384	20240711	130700	411676250	5670	5670	5670	5670	50
385	20240711	130600	411392750	5670	5670	5670	5670	0
386	20240711	130500	411392750	5670	5660	5670	5660	8
387	20240711	130400	411347460	5660	5660	5660	5660	100
388	20240711	130300	410781460	5670	5670	5670	5670	0
389	20240711	130200	410781460	5670	5670	5670	5670	35
390	20240711	130100	410583010	5670	5670	5670	5670	0
391	20240711	130000	410583010	5670	5670	5670	5670	0
392	20240711	125900	410583010	5670	5670	5670	5670	0
393	20240711	125800	410583010	5670	5670	5670	5670	20
394	20240711	125700	410469610	5670	5670	5670	5670	21
395	20240711	125600	410350540	5670	5660	5670	5660	484
396	20240711	125500	407611080	5670	5670	5670	5670	0
397	20240711	125400	407611080	5670	5670	5670	5670	0
398	20240711	125300	407611080	5670	5670	5670	5670	0
399	20240711	125200	407611080	5670	5670	5670	5670	100
400	20240711	125100	407044080	5670	5670	5670	5670	0
401	20240711	125000	407044080	5670	5670	5670	5670	23
402	20240711	124900	406913670	5670	5670	5670	5670	35
403	20240711	124800	406715220	5680	5680	5680	5680	0
404	20240711	124700	406715220	5680	5680	5680	5680	0
405	20240711	124600	406715220	5680	5680	5680	5680	0
406	20240711	124500	406715220	5680	5680	5680	5680	1
407	20240711	124400	406709540	5670	5670	5680	5670	26
408	20240711	124300	406562110	5680	5680	5680	5680	0
409	20240711	124200	406562110	5680	5680	5680	5680	1
410	20240711	124100	406556430	5670	5670	5670	5670	0
411	20240711	124000	406556430	5670	5660	5670	5660	2323
412	20240711	123900	393398250	5670	5660	5670	5660	5
413	20240711	123800	393369940	5660	5660	5660	5660	6889
414	20240711	123700	354378200	5670	5670	5670	5670	0
415	20240711	123600	354378200	5670	5670	5670	5670	0
416	20240711	123500	354378200	5670	5670	5670	5670	0
417	20240711	123400	354378200	5670	5670	5670	5670	201
418	20240711	123300	353238530	5680	5670	5680	5670	203
419	20240711	123200	352085790	5680	5680	5680	5680	0
420	20240711	123100	352085790	5680	5670	5680	5660	95
421	20240711	123000	351547430	5670	5670	5670	5670	15
422	20240711	122900	351462380	5670	5670	5670	5670	182
423	20240711	122800	350430440	5670	5670	5670	5670	0
424	20240711	122700	350430440	5670	5670	5670	5660	401
425	20240711	122600	348159890	5670	5670	5670	5670	0
426	20240711	122500	348159890	5670	5670	5670	5670	0
427	20240711	122400	348159890	5670	5670	5670	5670	196
428	20240711	122300	347048570	5670	5670	5670	5670	350
429	20240711	122200	345064070	5670	5670	5670	5670	0
430	20240711	122100	345064070	5670	5670	5670	5670	0
431	20240711	122000	345064070	5670	5670	5670	5670	0
432	20240711	121900	345064070	5670	5670	5670	5670	119
433	20240711	121800	344389340	5660	5660	5660	5660	44
434	20240711	121700	344140300	5660	5660	5660	5660	50
435	20240711	121600	343857300	5660	5660	5660	5660	0
436	20240711	121500	343857300	5660	5660	5660	5660	0
437	20240711	121400	343857300	5660	5660	5660	5660	10
438	20240711	121300	343800700	5670	5670	5670	5670	0
439	20240711	121200	343800700	5670	5670	5670	5670	0
440	20240711	121100	343800700	5670	5670	5670	5670	0
441	20240711	121000	343800700	5670	5670	5670	5670	0
442	20240711	120900	343800700	5670	5670	5670	5670	1
443	20240711	120800	343795030	5670	5670	5670	5670	0
444	20240711	120700	343795030	5670	5670	5670	5670	0
445	20240711	120600	343795030	5670	5670	5670	5670	0
446	20240711	120500	343795030	5670	5670	5670	5670	50
447	20240711	120400	343511530	5670	5670	5670	5670	0
448	20240711	120300	343511530	5670	5670	5670	5670	0
449	20240711	120200	343511530	5670	5670	5670	5670	0
450	20240711	120100	343511530	5670	5670	5670	5670	3
451	20240711	120000	343494520	5670	5670	5670	5670	0
452	20240711	115900	343494520	5670	5670	5670	5670	0
453	20240711	115800	343494520	5670	5670	5670	5670	0
454	20240711	115700	343494520	5670	5670	5670	5670	19
455	20240711	115600	343386790	5670	5670	5670	5670	0
456	20240711	115500	343386790	5670	5670	5670	5670	0
457	20240711	115400	343386790	5670	5670	5670	5670	0
458	20240711	115300	343386790	5670	5670	5670	5670	0
459	20240711	115200	343386790	5670	5670	5670	5670	0
460	20240711	115100	343386790	5670	5670	5670	5670	0
461	20240711	115000	343386790	5670	5670	5670	5670	0
462	20240711	114900	343386790	5670	5670	5670	5670	0
463	20240711	114800	343386790	5670	5670	5670	5670	0
464	20240711	114700	343386790	5670	5670	5670	5670	0
465	20240711	114600	343386790	5670	5670	5670	5670	50
466	20240711	114500	343103290	5680	5680	5680	5680	0
467	20240711	114400	343103290	5680	5680	5680	5680	0
468	20240711	114300	343103290	5680	5680	5680	5680	0
469	20240711	114200	343103290	5680	5670	5680	5670	112
470	20240711	114100	342468240	5670	5670	5670	5670	500
471	20240711	114000	339633240	5670	5670	5670	5670	0
472	20240711	113900	339633240	5670	5670	5670	5670	0
473	20240711	113800	339633240	5670	5670	5670	5670	0
474	20240711	113700	339633240	5670	5670	5670	5670	0
475	20240711	113600	339633240	5670	5670	5670	5670	0
476	20240711	113500	339633240	5670	5670	5670	5670	7
477	20240711	113400	339593550	5660	5660	5660	5660	0
478	20240711	113300	339593550	5660	5660	5660	5660	400
479	20240711	113200	337329550	5660	5660	5660	5660	200
480	20240711	113100	336197550	5660	5660	5660	5660	100
481	20240711	113000	335631550	5670	5660	5670	5660	209
482	20240711	112900	334448600	5650	5650	5650	5650	0
483	20240711	112800	334448600	5650	5650	5650	5650	0
484	20240711	112700	334448600	5650	5650	5650	5650	0
485	20240711	112600	334448600	5650	5650	5650	5650	3
486	20240711	112500	334431650	5660	5660	5660	5660	0
487	20240711	112400	334431650	5660	5660	5660	5660	201
488	20240711	112300	333293990	5680	5680	5680	5680	0
489	20240711	112200	333293990	5680	5680	5680	5680	0
490	20240711	112100	333293990	5680	5680	5680	5680	0
491	20240711	112000	333293990	5680	5680	5680	5680	0
492	20240711	111900	333293990	5680	5680	5680	5680	0
493	20240711	111800	333293990	5680	5680	5680	5680	0
494	20240711	111700	333293990	5680	5680	5680	5680	0
495	20240711	111600	333293990	5680	5680	5680	5680	9
496	20240711	111500	333242870	5660	5660	5660	5660	0
497	20240711	111400	333242870	5660	5660	5660	5660	0
498	20240711	111300	333242870	5660	5660	5660	5660	0
499	20240711	111200	333242870	5660	5660	5660	5660	0
500	20240711	111100	333242870	5660	5680	5680	5660	590
501	20240711	111000	329903430	5680	5680	5680	5680	0
502	20240711	110900	329903430	5680	5680	5680	5680	10
503	20240711	110800	329846630	5680	5680	5680	5680	0
504	20240711	110700	329846630	5680	5680	5680	5680	0
505	20240711	110600	329846630	5680	5680	5680	5680	0
506	20240711	110500	329846630	5680	5680	5680	5680	0
507	20240711	110400	329846630	5680	5680	5680	5680	0
508	20240711	110300	329846630	5680	5680	5680	5680	0
509	20240711	110200	329846630	5680	5680	5680	5680	0
510	20240711	110100	329846630	5680	5680	5680	5680	0
511	20240711	110000	329846630	5680	5680	5680	5680	0
512	20240711	105900	329846630	5680	5680	5680	5680	0
513	20240711	105800	329846630	5680	5680	5680	5680	0
514	20240711	105700	329846630	5680	5680	5680	5680	0
515	20240711	105600	329846630	5680	5680	5680	5680	0
516	20240711	105500	329846630	5680	5680	5680	5660	7
517	20240711	105400	329806890	5660	5660	5660	5660	40
518	20240711	105300	329580490	5680	5680	5680	5680	0
519	20240711	105200	329580490	5680	5680	5680	5680	0
520	20240711	105100	329580490	5680	5680	5680	5680	0
521	20240711	105000	329580490	5680	5680	5680	5680	0
522	20240711	104900	329580490	5680	5680	5680	5680	1
523	20240711	104800	329574810	5680	5670	5680	5660	25
524	20240711	104700	329433250	5680	5680	5680	5680	0
525	20240711	104600	329433250	5680	5680	5680	5680	89
526	20240711	104500	328927730	5680	5680	5680	5680	110
527	20240711	104400	328302930	5680	5680	5680	5680	0
528	20240711	104300	328302930	5680	5680	5680	5670	193
529	20240711	104200	327208600	5670	5670	5670	5670	177
530	20240711	104100	326205010	5670	5670	5670	5670	0
531	20240711	104000	326205010	5670	5670	5670	5670	0
532	20240711	103900	326205010	5670	5670	5670	5670	1
533	20240711	103800	326199340	5660	5670	5670	5660	140
534	20240711	103700	325405940	5670	5670	5670	5670	0
535	20240711	103600	325405940	5670	5670	5670	5670	0
536	20240711	103500	325405940	5670	5670	5670	5670	0
537	20240711	103400	325405940	5670	5670	5670	5670	220
538	20240711	103300	324158540	5670	5670	5670	5670	1
539	20240711	103200	324152870	5670	5670	5670	5670	100
540	20240711	103100	323585870	5670	5670	5670	5670	0
541	20240711	103000	323585870	5670	5670	5670	5670	1
542	20240711	102900	323580200	5650	5650	5650	5650	0
543	20240711	102800	323580200	5650	5650	5650	5650	0
544	20240711	102700	323580200	5650	5650	5650	5650	21
545	20240711	102600	323461550	5640	5670	5670	5640	196
546	20240711	102500	322354010	5670	5670	5670	5670	5
547	20240711	102400	322325660	5670	5660	5670	5660	34
548	20240711	102300	322133210	5660	5630	5660	5630	2256
549	20240711	102200	309422700	5640	5640	5640	5640	1179
550	20240711	102100	302773140	5640	5640	5640	5640	20
551	20240711	102000	302660340	5640	5640	5640	5640	1
552	20240711	101900	302654700	5640	5630	5640	5630	106
553	20240711	101800	302057910	5630	5630	5630	5630	173
554	20240711	101700	301083920	5650	5650	5650	5650	0
555	20240711	101600	301083920	5650	5650	5650	5650	1
556	20240711	101500	301078270	5640	5640	5660	5630	238
557	20240711	101400	299737080	5640	5610	5640	5610	944
558	20240711	101300	294419740	5610	5610	5620	5610	203
559	20240711	101200	293278910	5610	5600	5610	5600	1391
560	20240711	101100	285475430	5600	5600	5610	5600	695
561	20240711	101000	281582280	5610	5640	5640	5610	6891
562	20240711	100900	242801130	5640	5640	5640	5640	31
563	20240711	100800	242626290	5660	5650	5660	5640	8185
564	20240711	100700	196381040	5660	5660	5660	5660	29
565	20240711	100600	196216900	5660	5660	5660	5650	24
566	20240711	100500	196081070	5660	5660	5660	5660	3
567	20240711	100400	196064090	5660	5680	5680	5660	345
568	20240711	100300	194111050	5680	5680	5680	5680	0
569	20240711	100200	194111050	5680	5680	5680	5680	1
570	20240711	100100	194105370	5680	5680	5680	5680	51
571	20240711	100000	193815690	5680	5680	5680	5680	21
572	20240711	095900	193696410	5680	5680	5680	5680	9
573	20240711	095800	193645290	5680	5680	5680	5680	0
574	20240711	095700	193645290	5680	5660	5680	5660	5
575	20240711	095600	193616970	5680	5680	5680	5680	0
576	20240711	095500	193616970	5680	5680	5680	5660	14
577	20240711	095400	193537520	5660	5660	5660	5660	50
578	20240711	095300	193254520	5680	5670	5680	5670	57
579	20240711	095200	192931310	5670	5660	5670	5660	6
580	20240711	095100	192897340	5660	5660	5670	5660	375
581	20240711	095000	190774790	5660	5660	5660	5660	115
582	20240711	094900	190123890	5670	5650	5670	5650	114
583	20240711	094800	189479750	5650	5660	5670	5650	580
584	20240711	094700	186196630	5660	5660	5660	5660	17
585	20240711	094600	186100410	5660	5660	5660	5660	28
586	20240711	094500	185941930	5650	5670	5670	5650	2840
587	20240711	094400	169867460	5650	5660	5660	5650	1564
588	20240711	094300	161015920	5660	5680	5680	5660	18
589	20240711	094200	160913990	5680	5680	5680	5680	1
590	20240711	094100	160908310	5660	5680	5680	5660	4400
591	20240711	094000	135986590	5690	5690	5690	5690	1
592	20240711	093900	135980900	5670	5670	5690	5670	13
593	20240711	093800	135907050	5690	5690	5690	5690	0
594	20240711	093700	135907050	5690	5690	5690	5690	53
595	20240711	093600	135605480	5680	5690	5690	5680	201
596	20240711	093500	134463790	5670	5690	5690	5670	190
597	20240711	093400	133383110	5690	5690	5690	5690	0
598	20240711	093300	133383110	5690	5690	5690	5690	0
599	20240711	093200	133383110	5690	5690	5690	5670	602
600	20240711	093100	129967310	5700	5700	5700	5700	0
601	20240711	093000	129967310	5700	5690	5700	5680	1284
602	20240711	092900	122673780	5700	5700	5700	5700	3
603	20240711	092800	122656680	5690	5700	5700	5690	416
604	20240711	092700	120285490	5710	5710	5710	5700	236
605	20240711	092600	118939780	5710	5710	5710	5710	20
606	20240711	092500	118825580	5710	5700	5710	5700	116
607	20240711	092400	118164370	5700	5700	5700	5700	200
608	20240711	092300	117024370	5700	5700	5700	5700	2
609	20240711	092200	117012970	5680	5690	5710	5680	681
610	20240711	092100	113144270	5700	5700	5700	5690	14
611	20240711	092000	113064590	5680	5690	5690	5680	1360
612	20240711	091900	105338640	5710	5710	5710	5710	3
613	20240711	091800	105321510	5690	5690	5690	5690	45
614	20240711	091700	105065460	5700	5700	5700	5700	4
615	20240711	091600	105042660	5680	5680	5680	5680	60
616	20240711	091500	104701860	5680	5690	5690	5660	1761
617	20240711	091400	94716670	5690	5710	5710	5690	2167
618	20240711	091300	82356870	5720	5710	5720	5710	167
619	20240711	091200	81401640	5720	5710	5720	5710	212
620	20240711	091100	80190610	5720	5730	5730	5720	106
621	20240711	091000	79584280	5730	5730	5730	5710	283
622	20240711	090900	77968300	5710	5720	5720	5710	320
623	20240711	090800	76137920	5710	5710	5710	5710	340
624	20240711	090700	74196520	5750	5730	5750	5710	3102
625	20240711	090600	56446580	5770	5770	5770	5770	0
626	20240711	090500	56446580	5770	5770	5770	5770	105
627	20240711	090400	55840730	5770	5720	5770	5720	149
628	20240711	090300	54983400	5730	5730	5730	5730	0
629	20240711	090200	54983400	5730	5730	5730	5730	5
630	20240711	090100	54954750	5730	5740	5740	5720	6180
631	20240711	090000	19569570	5770	5770	5770	5740	3404