KissMeData/001820/min/candle-20240701.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240701	183600	1686558950	41000	41000	41000	41000	1110
3	20240701	183500	1686558950	41000	41000	41000	41000	0
4	20240701	183400	1686558950	41000	41000	41000	41000	0
5	20240701	183300	1686558950	41000	41000	41000	41000	0
6	20240701	183200	1686558950	41000	41000	41000	41000	0
7	20240701	183100	1686558950	41000	41000	41000	41000	0
8	20240701	183000	1686558950	41000	41000	41000	41000	0
9	20240701	182900	1686558950	41000	41000	41000	41000	0
10	20240701	182800	1686558950	41000	41000	41000	41000	0
11	20240701	182700	1686558950	41000	41000	41000	41000	0
12	20240701	182600	1686558950	41000	41000	41000	41000	0
13	20240701	182500	1686558950	41000	41000	41000	41000	0
14	20240701	182400	1686558950	41000	41000	41000	41000	0
15	20240701	182300	1686558950	41000	41000	41000	41000	0
16	20240701	182200	1686558950	41000	41000	41000	41000	0
17	20240701	182100	1686558950	41000	41000	41000	41000	0
18	20240701	182000	1686558950	41000	41000	41000	41000	0
19	20240701	181900	1686558950	41000	41000	41000	41000	0
20	20240701	181800	1686558950	41000	41000	41000	41000	0
21	20240701	181700	1686558950	41000	41000	41000	41000	0
22	20240701	181600	1686558950	41000	41000	41000	41000	0
23	20240701	181500	1686558950	41000	41000	41000	41000	0
24	20240701	181400	1686558950	41000	41000	41000	41000	0
25	20240701	181300	1686558950	41000	41000	41000	41000	0
26	20240701	181200	1686558950	41000	41000	41000	41000	0
27	20240701	181100	1686558950	41000	41000	41000	41000	0
28	20240701	181000	1686558950	41000	41000	41000	41000	0
29	20240701	180900	1686558950	41000	41000	41000	41000	0
30	20240701	180800	1686558950	41000	41000	41000	41000	0
31	20240701	180700	1686558950	41000	41000	41000	41000	0
32	20240701	180600	1686558950	41000	41000	41000	41000	1110
33	20240701	180500	1686558950	41000	41000	41000	41000	0
34	20240701	180400	1686558950	41000	41000	41000	41000	0
35	20240701	180300	1686558950	41000	41000	41000	41000	0
36	20240701	180200	1686558950	41000	41000	41000	41000	0
37	20240701	180100	1686558950	41000	41000	41000	41000	0
38	20240701	180000	1686558950	41000	41000	41000	41000	0
39	20240701	175900	1686558950	41000	41000	41000	41000	0
40	20240701	175800	1686558950	41000	41000	41000	41000	0
41	20240701	175700	1686558950	41000	41000	41000	41000	0
42	20240701	175600	1686558950	41000	41000	41000	41000	0
43	20240701	175500	1686558950	41000	41000	41000	41000	0
44	20240701	175400	1686558950	41000	41000	41000	41000	0
45	20240701	175300	1686558950	41000	41000	41000	41000	0
46	20240701	175200	1686558950	41000	41000	41000	41000	0
47	20240701	175100	1686558950	41000	41000	41000	41000	0
48	20240701	175000	1686558950	41000	41000	41000	41000	0
49	20240701	174900	1686558950	41000	41000	41000	41000	0
50	20240701	174800	1686558950	41000	41000	41000	41000	0
51	20240701	174700	1686558950	41000	41000	41000	41000	0
52	20240701	174600	1686558950	41000	41000	41000	41000	0
53	20240701	174500	1686558950	41000	41000	41000	41000	0
54	20240701	174400	1686558950	41000	41000	41000	41000	0
55	20240701	174300	1686558950	41000	41000	41000	41000	0
56	20240701	174200	1686558950	41000	41000	41000	41000	0
57	20240701	174100	1686558950	41000	41000	41000	41000	0
58	20240701	174000	1686558950	41000	41000	41000	41000	0
59	20240701	173900	1686558950	41000	41000	41000	41000	0
60	20240701	173800	1686558950	41000	41000	41000	41000	0
61	20240701	173700	1686558950	41000	41000	41000	41000	0
62	20240701	173600	1686558950	41000	41000	41000	41000	1110
63	20240701	173500	1686558950	41000	41000	41000	41000	0
64	20240701	173400	1686558950	41000	41000	41000	41000	0
65	20240701	173300	1686558950	41000	41000	41000	41000	0
66	20240701	173200	1686558950	41000	41000	41000	41000	0
67	20240701	173100	1686558950	41000	41000	41000	41000	0
68	20240701	173000	1686558950	41000	41000	41000	41000	0
69	20240701	172900	1686558950	41000	41000	41000	41000	0
70	20240701	172800	1686558950	41000	41000	41000	41000	0
71	20240701	172700	1686558950	41000	41000	41000	41000	0
72	20240701	172600	1686558950	41000	41000	41000	41000	0
73	20240701	172500	1686558950	41000	41000	41000	41000	0
74	20240701	172400	1686558950	41000	41000	41000	41000	0
75	20240701	172300	1686558950	41000	41000	41000	41000	0
76	20240701	172200	1686558950	41000	41000	41000	41000	0
77	20240701	172100	1686558950	41000	41000	41000	41000	0
78	20240701	172000	1686558950	41000	41000	41000	41000	0
79	20240701	171900	1686558950	41000	41000	41000	41000	0
80	20240701	171800	1686558950	41000	41000	41000	41000	0
81	20240701	171700	1686558950	41000	41000	41000	41000	0
82	20240701	171600	1686558950	41000	41000	41000	41000	0
83	20240701	171500	1686558950	41000	41000	41000	41000	0
84	20240701	171400	1686558950	41000	41000	41000	41000	0
85	20240701	171300	1686558950	41000	41000	41000	41000	0
86	20240701	171200	1686558950	41000	41000	41000	41000	0
87	20240701	171100	1686558950	41000	41000	41000	41000	0
88	20240701	171000	1686558950	41000	41000	41000	41000	0
89	20240701	170900	1686558950	41000	41000	41000	41000	0
90	20240701	170800	1686558950	41000	41000	41000	41000	0
91	20240701	170700	1686558950	41000	41000	41000	41000	0
92	20240701	170600	1686558950	41000	41000	41000	41000	1110
93	20240701	170500	1686558950	41000	41000	41000	41000	0
94	20240701	170400	1686558950	41000	41000	41000	41000	0
95	20240701	170300	1686558950	41000	41000	41000	41000	0
96	20240701	170200	1686558950	41000	41000	41000	41000	0
97	20240701	170100	1686558950	41000	41000	41000	41000	0
98	20240701	170000	1686558950	41000	41000	41000	41000	0
99	20240701	165900	1686558950	41000	41000	41000	41000	0
100	20240701	165800	1686558950	41000	41000	41000	41000	0
101	20240701	165700	1686558950	41000	41000	41000	41000	0
102	20240701	165600	1686558950	41000	41000	41000	41000	0
103	20240701	165500	1686558950	41000	41000	41000	41000	0
104	20240701	165400	1686558950	41000	41000	41000	41000	0
105	20240701	165300	1686558950	41000	41000	41000	41000	0
106	20240701	165200	1686558950	41000	41000	41000	41000	0
107	20240701	165100	1686558950	41000	41000	41000	41000	0
108	20240701	165000	1686558950	41000	41000	41000	41000	0
109	20240701	164900	1686558950	41000	41000	41000	41000	0
110	20240701	164800	1686558950	41000	41000	41000	41000	0
111	20240701	164700	1686558950	41000	41000	41000	41000	0
112	20240701	164600	1686558950	41000	41000	41000	41000	0
113	20240701	164500	1686558950	41000	41000	41000	41000	0
114	20240701	164400	1686558950	41000	41000	41000	41000	0
115	20240701	164300	1686558950	41000	41000	41000	41000	0
116	20240701	164200	1686558950	41000	41000	41000	41000	0
117	20240701	164100	1686558950	41000	41000	41000	41000	0
118	20240701	164000	1686558950	41000	41000	41000	41000	0
119	20240701	163900	1686558950	41000	41000	41000	41000	0
120	20240701	163800	1686558950	41000	41000	41000	41000	0
121	20240701	163700	1686558950	41000	41000	41000	41000	0
122	20240701	163600	1686558950	41000	41000	41000	41000	1110
123	20240701	163500	1686558950	41000	41000	41000	41000	0
124	20240701	163400	1686558950	41000	41000	41000	41000	0
125	20240701	163300	1686558950	41000	41000	41000	41000	0
126	20240701	163200	1686558950	41000	41000	41000	41000	0
127	20240701	163100	1686558950	41000	41000	41000	41000	0
128	20240701	163000	1686558950	41000	41000	41000	41000	0
129	20240701	162900	1686558950	41000	41000	41000	41000	0
130	20240701	162800	1686558950	41000	41000	41000	41000	0
131	20240701	162700	1686558950	41000	41000	41000	41000	0
132	20240701	162600	1686558950	41000	41000	41000	41000	0
133	20240701	162500	1686558950	41000	41000	41000	41000	0
134	20240701	162400	1686558950	41000	41000	41000	41000	0
135	20240701	162300	1686558950	41000	41000	41000	41000	0
136	20240701	162200	1686558950	41000	41000	41000	41000	0
137	20240701	162100	1686558950	41000	41000	41000	41000	0
138	20240701	162000	1686558950	41000	41000	41000	41000	0
139	20240701	161900	1686558950	41000	41000	41000	41000	0
140	20240701	161800	1686558950	41000	41000	41000	41000	0
141	20240701	161700	1686558950	41000	41000	41000	41000	0
142	20240701	161600	1686558950	41000	41000	41000	41000	0
143	20240701	161500	1686558950	41000	41000	41000	41000	0
144	20240701	161400	1686558950	41000	41000	41000	41000	0
145	20240701	161300	1686558950	41000	41000	41000	41000	0
146	20240701	161200	1686558950	41000	41000	41000	41000	0
147	20240701	161100	1686558950	41000	41000	41000	41000	0
148	20240701	161000	1686558950	41000	41000	41000	41000	0
149	20240701	160900	1686558950	41000	41000	41000	41000	0
150	20240701	160800	1686558950	41000	41000	41000	41000	0
151	20240701	160700	1686558950	41000	41000	41000	41000	0
152	20240701	160600	1686558950	41000	41000	41000	41000	1110
153	20240701	160500	1686558950	41000	41000	41000	41000	0
154	20240701	160400	1686558950	41000	41000	41000	41000	0
155	20240701	160300	1686558950	41000	41000	41000	41000	0
156	20240701	160200	1686558950	41000	41000	41000	41000	0
157	20240701	160100	1686558950	41000	41000	41000	41000	0
158	20240701	160000	1686558950	41000	41000	41000	41000	0
159	20240701	155900	1686558950	41000	41000	41000	41000	0
160	20240701	155800	1686558950	41000	41000	41000	41000	0
161	20240701	155700	1686558950	41000	41000	41000	41000	0
162	20240701	155600	1686558950	41000	41000	41000	41000	0
163	20240701	155500	1686558950	41000	41000	41000	41000	0
164	20240701	155400	1686558950	41000	41000	41000	41000	0
165	20240701	155300	1686558950	41000	41000	41000	41000	0
166	20240701	155200	1686558950	41000	41000	41000	41000	0
167	20240701	155100	1686558950	41000	41000	41000	41000	0
168	20240701	155000	1686558950	41000	41000	41000	41000	0
169	20240701	154900	1686558950	41000	41000	41000	41000	0
170	20240701	154800	1686558950	41000	41000	41000	41000	0
171	20240701	154700	1686558950	41000	41000	41000	41000	0
172	20240701	154600	1686558950	41000	41000	41000	41000	0
173	20240701	154500	1686558950	41000	41000	41000	41000	0
174	20240701	154400	1686558950	41000	41000	41000	41000	0
175	20240701	154300	1686558950	41000	41000	41000	41000	0
176	20240701	154200	1686558950	41000	41000	41000	41000	0
177	20240701	154100	1686558950	41000	41000	41000	41000	0
178	20240701	154000	1686558950	41000	41000	41000	41000	0
179	20240701	153900	1686558950	41000	41000	41000	41000	0
180	20240701	153800	1686558950	41000	41000	41000	41000	0
181	20240701	153700	1686558950	41000	41000	41000	41000	0
182	20240701	153600	1686558950	41000	41000	41000	41000	1110
183	20240701	153500	1686558950	41000	41000	41000	41000	0
184	20240701	153400	1686558950	41000	41000	41000	41000	0
185	20240701	153300	1686558950	41000	41000	41000	41000	0
186	20240701	153200	1686558950	41000	41000	41000	41000	0
187	20240701	153100	1686558950	41000	41000	41000	41000	0
188	20240701	153000	1686558950	41000	41000	41000	41000	1110
189	20240701	152900	1641048950	41050	41050	41050	41050	0
190	20240701	152800	1641048950	41050	41050	41050	41050	0
191	20240701	152700	1641048950	41050	41050	41050	41050	0
192	20240701	152600	1641048950	41050	41050	41050	41050	0
193	20240701	152500	1641048950	41050	41050	41050	41050	0
194	20240701	152400	1641048950	41050	41050	41050	41050	0
195	20240701	152300	1641048950	41050	41050	41050	41050	0
196	20240701	152200	1641048950	41050	41050	41050	41050	0
197	20240701	152100	1641048950	41050	41050	41050	41050	0
198	20240701	152000	1641048950	41050	41050	41050	41050	0
199	20240701	151900	1641048950	41050	41000	41050	41000	195
200	20240701	151800	1633053850	41000	41000	41050	41000	64
201	20240701	151700	1630429800	41000	41000	41000	41000	161
202	20240701	151600	1623828800	41000	41050	41050	41000	77
203	20240701	151500	1620671750	41050	41050	41050	41000	205
204	20240701	151400	1612261250	41050	41100	41100	41050	1139
205	20240701	151300	1565504950	41050	41050	41050	41050	26
206	20240701	151200	1564437650	41050	41100	41100	41050	254
207	20240701	151100	1554009050	41050	41050	41050	41050	50
208	20240701	151000	1551956550	41050	41050	41050	41050	148
209	20240701	150900	1545881150	41100	41100	41150	41050	1363
210	20240701	150800	1489860200	41150	41150	41150	41150	49
211	20240701	150700	1487843850	41150	41150	41150	41150	0
212	20240701	150600	1487843850	41150	41100	41150	41100	109
213	20240701	150500	1483363900	41100	41100	41100	41100	0
214	20240701	150400	1483363900	41100	41100	41100	41100	0
215	20240701	150300	1483363900	41100	41100	41100	41100	0
216	20240701	150200	1483363900	41100	41150	41150	41100	462
217	20240701	150100	1464355200	41150	41150	41150	41150	39
218	20240701	150000	1462750350	41150	41150	41150	41150	52
219	20240701	145900	1460610550	41200	41200	41200	41200	1
220	20240701	145800	1460569350	41200	41150	41200	41150	56
221	20240701	145700	1458264650	41150	41150	41150	41150	122
222	20240701	145600	1453244350	41200	41200	41200	41200	14
223	20240701	145500	1452667550	41150	41150	41150	41150	173
224	20240701	145400	1445548600	41200	41200	41200	41200	50
225	20240701	145300	1443488600	41150	41150	41150	41150	1
226	20240701	145200	1443447450	41200	41200	41200	41200	52
227	20240701	145100	1441305050	41200	41200	41200	41200	0
228	20240701	145000	1441305050	41200	41200	41200	41200	7
229	20240701	144900	1441016650	41200	41200	41200	41200	2
230	20240701	144800	1440934250	41250	41250	41250	41250	0
231	20240701	144700	1440934250	41250	41250	41250	41250	2
232	20240701	144600	1440851750	41200	41200	41200	41200	66
233	20240701	144500	1438132550	41200	41200	41200	41200	23
234	20240701	144400	1437184950	41200	41200	41200	41200	8
235	20240701	144300	1436855350	41200	41200	41200	41200	15
236	20240701	144200	1436237350	41200	41200	41200	41200	122
237	20240701	144100	1431210950	41200	41200	41200	41200	78
238	20240701	144000	1427997350	41200	41200	41200	41200	0
239	20240701	143900	1427997350	41200	41200	41200	41200	63
240	20240701	143800	1425401750	41250	41250	41250	41250	0
241	20240701	143700	1425401750	41250	41250	41250	41250	1
242	20240701	143600	1425360500	41250	41300	41300	41250	9
243	20240701	143500	1424989000	41300	41300	41300	41300	6
244	20240701	143400	1424741200	41300	41200	41300	41200	42
245	20240701	143300	1423010700	41200	41200	41200	41200	0
246	20240701	143200	1423010700	41200	41200	41200	41200	0
247	20240701	143100	1423010700	41200	41200	41200	41200	1
248	20240701	143000	1422969500	41200	41200	41200	41200	0
249	20240701	142900	1422969500	41200	41200	41200	41200	1
250	20240701	142800	1422928300	41300	41250	41300	41200	29
251	20240701	142700	1421732350	41250	41250	41250	41250	0
252	20240701	142600	1421732350	41250	41250	41250	41250	2
253	20240701	142500	1421649850	41250	41300	41300	41250	46
254	20240701	142400	1419750600	41250	41300	41300	41250	5
255	20240701	142300	1419544150	41300	41250	41300	41250	12
256	20240701	142200	1419049000	41250	41250	41250	41250	3
257	20240701	142100	1418925250	41300	41300	41300	41300	0
258	20240701	142000	1418925250	41300	41200	41300	41200	800
259	20240701	141900	1385886750	41200	41200	41200	41200	11
260	20240701	141800	1385433550	41150	41150	41150	41150	9
261	20240701	141700	1385063200	41150	41150	41150	41150	0
262	20240701	141600	1385063200	41150	41150	41150	41150	0
263	20240701	141500	1385063200	41150	41150	41150	41150	50
264	20240701	141400	1383005700	41150	41200	41200	41150	6
265	20240701	141300	1382758750	41200	41200	41200	41200	0
266	20240701	141200	1382758750	41200	41200	41200	41200	0
267	20240701	141100	1382758750	41200	41200	41200	41200	0
268	20240701	141000	1382758750	41200	41200	41200	41150	23
269	20240701	140900	1381811450	41150	41150	41150	41150	20
270	20240701	140800	1380988450	41150	41150	41150	41150	0
271	20240701	140700	1380988450	41150	41150	41150	41150	10
272	20240701	140600	1380576950	41100	41150	41200	41100	402
273	20240701	140500	1364054350	41150	41150	41150	41150	0
274	20240701	140400	1364054350	41150	41150	41150	41150	0
275	20240701	140300	1364054350	41150	41150	41150	41150	458
276	20240701	140200	1345207650	41200	41200	41200	41200	3
277	20240701	140100	1345084050	41200	41200	41200	41200	92
278	20240701	140000	1341293650	41300	41300	41300	41300	0
279	20240701	135900	1341293650	41300	41300	41300	41300	0
280	20240701	135800	1341293650	41300	41300	41300	41300	0
281	20240701	135700	1341293650	41300	41300	41300	41300	100
282	20240701	135600	1337163650	41300	41300	41300	41300	0
283	20240701	135500	1337163650	41300	41300	41300	41300	0
284	20240701	135400	1337163650	41300	41250	41300	41250	107
285	20240701	135300	1332744900	41300	41250	41300	41250	27
286	20240701	135200	1331630700	41300	41300	41300	41300	0
287	20240701	135100	1331630700	41300	41300	41300	41300	0
288	20240701	135000	1331630700	41300	41250	41300	41250	64
289	20240701	134900	1328987950	41250	41250	41250	41250	0
290	20240701	134800	1328987950	41250	41200	41250	41200	30
291	20240701	134700	1327750750	41200	41200	41200	41200	0
292	20240701	134600	1327750750	41200	41200	41200	41200	0
293	20240701	134500	1327750750	41200	41200	41200	41200	4
294	20240701	134400	1327585950	41200	41150	41200	41150	80
295	20240701	134300	1324293450	41300	41200	41300	41200	243
296	20240701	134200	1314268050	41200	41200	41200	41200	5
297	20240701	134100	1314062050	41200	41200	41200	41200	100
298	20240701	134000	1309942050	41250	41250	41250	41250	2
299	20240701	133900	1309859550	41250	41250	41250	41250	7
300	20240701	133800	1309570800	41250	41250	41250	41250	3
301	20240701	133700	1309447050	41250	41250	41250	41250	36
302	20240701	133600	1307962050	41200	41200	41200	41200	0
303	20240701	133500	1307962050	41200	41200	41200	41200	0
304	20240701	133400	1307962050	41200	41200	41200	41200	1
305	20240701	133300	1307920850	41150	41150	41150	41150	0
306	20240701	133200	1307920850	41150	41150	41150	41150	1
307	20240701	133100	1307879700	41250	41150	41250	41150	388
308	20240701	133000	1291913400	41200	41150	41200	41150	108
309	20240701	132900	1287463950	41200	41200	41200	41200	2
310	20240701	132800	1287381550	41200	41200	41200	41200	0
311	20240701	132700	1287381550	41200	41200	41200	41200	0
312	20240701	132600	1287381550	41200	41100	41200	41100	285
313	20240701	132500	1275666050	41100	41200	41200	41100	7
314	20240701	132400	1275378250	41200	41200	41200	41200	1
315	20240701	132300	1275337050	41100	41100	41100	41100	6
316	20240701	132200	1275090450	41100	41150	41150	41100	50
317	20240701	132100	1273035400	41150	41150	41150	41150	0
318	20240701	132000	1273035400	41150	41150	41150	41150	0
319	20240701	131900	1273035400	41150	41200	41200	41150	272
320	20240701	131800	1261842550	41200	41200	41200	41200	9
321	20240701	131700	1261471750	41200	41200	41200	41200	0
322	20240701	131600	1261471750	41200	41200	41200	41200	102
323	20240701	131500	1257269350	41200	41250	41250	41200	456
324	20240701	131400	1238466650	41250	41250	41250	41250	70
325	20240701	131300	1235579150	41250	41250	41250	41250	0
326	20240701	131200	1235579150	41250	41300	41300	41250	407
327	20240701	131100	1218771250	41300	41300	41300	41300	0
328	20240701	131000	1218771250	41300	41300	41300	41300	0
329	20240701	130900	1218771250	41300	41300	41300	41300	1
330	20240701	130800	1218729950	41300	41300	41300	41300	113
331	20240701	130700	1214063050	41300	41350	41350	41300	10
332	20240701	130600	1213649800	41350	41350	41350	41350	18
333	20240701	130500	1212905500	41350	41350	41350	41350	0
334	20240701	130400	1212905500	41350	41300	41350	41300	12
335	20240701	130300	1212409850	41350	41350	41350	41350	0
336	20240701	130200	1212409850	41350	41350	41350	41350	7
337	20240701	130100	1212120400	41300	41350	41350	41300	147
338	20240701	130000	1206049250	41350	41350	41350	41350	0
339	20240701	125900	1206049250	41350	41350	41350	41350	32
340	20240701	125800	1204726050	41350	41350	41350	41350	55
341	20240701	125700	1202451800	41400	41400	41400	41400	55
342	20240701	125600	1200174800	41400	41400	41400	41400	100
343	20240701	125500	1196034800	41400	41400	41400	41400	0
344	20240701	125400	1196034800	41400	41400	41400	41400	0
345	20240701	125300	1196034800	41400	41400	41400	41400	0
346	20240701	125200	1196034800	41400	41350	41400	41350	4
347	20240701	125100	1195869350	41350	41400	41400	41350	112
348	20240701	125000	1191237100	41350	41350	41350	41350	5
349	20240701	124900	1191030350	41350	41350	41350	41350	0
350	20240701	124800	1191030350	41350	41350	41350	41350	101
351	20240701	124700	1186854000	41350	41300	41350	41300	125
352	20240701	124600	1181685300	41350	41350	41350	41350	0
353	20240701	124500	1181685300	41350	41300	41350	41300	18
354	20240701	124400	1180941500	41300	41300	41300	41300	4
355	20240701	124300	1180776300	41300	41300	41300	41300	24
356	20240701	124200	1179785100	41300	41300	41300	41300	77
357	20240701	124100	1176605000	41300	41300	41300	41300	2
358	20240701	124000	1176522400	41300	41300	41300	41300	1
359	20240701	123900	1176481100	41300	41300	41300	41300	0
360	20240701	123800	1176481100	41300	41300	41300	41300	0
361	20240701	123700	1176481100	41300	41300	41300	41300	0
362	20240701	123600	1176481100	41300	41300	41300	41300	0
363	20240701	123500	1176481100	41300	41300	41300	41300	5
364	20240701	123400	1176274600	41300	41300	41300	41300	130
365	20240701	123300	1170905600	41300	41300	41300	41300	10
366	20240701	123200	1170492600	41300	41300	41300	41300	6
367	20240701	123100	1170244800	41300	41300	41300	41300	0
368	20240701	123000	1170244800	41300	41300	41300	41300	200
369	20240701	122900	1161984800	41250	41250	41250	41250	326
370	20240701	122800	1148537300	41250	41250	41250	41250	78
371	20240701	122700	1145319800	41250	41250	41250	41250	20
372	20240701	122600	1144494800	41300	41300	41300	41300	60
373	20240701	122500	1142016800	41300	41300	41300	41300	3
374	20240701	122400	1141892900	41300	41300	41300	41300	0
375	20240701	122300	1141892900	41300	41300	41300	41300	0
376	20240701	122200	1141892900	41300	41300	41300	41300	107
377	20240701	122100	1137473800	41300	41300	41300	41300	0
378	20240701	122000	1137473800	41300	41350	41350	41300	465
379	20240701	121900	1118269250	41350	41350	41350	41350	0
380	20240701	121800	1118269250	41350	41350	41350	41350	1
381	20240701	121700	1118227900	41350	41350	41350	41350	5
382	20240701	121600	1118021150	41350	41350	41350	41350	12
383	20240701	121500	1117524950	41350	41350	41350	41350	0
384	20240701	121400	1117524950	41350	41350	41350	41350	13
385	20240701	121300	1116987400	41350	41350	41350	41350	2
386	20240701	121200	1116904700	41350	41350	41350	41350	80
387	20240701	121100	1113596700	41300	41300	41300	41300	0
388	20240701	121000	1113596700	41300	41300	41300	41300	0
389	20240701	120900	1113596700	41300	41300	41300	41300	0
390	20240701	120800	1113596700	41300	41300	41300	41300	0
391	20240701	120700	1113596700	41300	41300	41300	41300	50
392	20240701	120600	1111531700	41350	41350	41350	41350	0
393	20240701	120500	1111531700	41350	41350	41350	41350	46
394	20240701	120400	1109629600	41400	41400	41400	41400	6
395	20240701	120300	1109381200	41500	41500	41500	41500	0
396	20240701	120200	1109381200	41500	41500	41500	41500	2
397	20240701	120100	1109298200	41500	41500	41500	41500	3
398	20240701	120000	1109173700	41500	41500	41500	41500	3
399	20240701	115900	1109049200	41500	41500	41500	41500	1
400	20240701	115800	1109007700	41350	41350	41350	41350	0
401	20240701	115700	1109007700	41350	41350	41350	41350	40
402	20240701	115600	1107353700	41350	41350	41350	41350	5
403	20240701	115500	1107146950	41350	41350	41500	41350	212
404	20240701	115400	1098380450	41500	41500	41500	41500	0
405	20240701	115300	1098380450	41500	41450	41500	41450	169
406	20240701	115200	1091367800	41400	41400	41400	41400	0
407	20240701	115100	1091367800	41400	41400	41400	41400	9
408	20240701	115000	1090995200	41400	41400	41400	41400	8
409	20240701	114900	1090664000	41400	41400	41400	41400	19
410	20240701	114800	1089877400	41500	41500	41500	41500	1
411	20240701	114700	1089835900	41500	41500	41500	41500	0
412	20240701	114600	1089835900	41500	41500	41500	41500	0
413	20240701	114500	1089835900	41500	41400	41500	41400	296
414	20240701	114400	1077574900	41400	41400	41400	41400	0
415	20240701	114300	1077574900	41400	41400	41400	41400	1
416	20240701	114200	1077533500	41300	41300	41300	41300	2
417	20240701	114100	1077450900	41300	41300	41300	41300	36
418	20240701	114000	1075964100	41300	41300	41300	41300	16
419	20240701	113900	1075303300	41300	41300	41300	41300	10
420	20240701	113800	1074890300	41300	41400	41400	41300	621
421	20240701	113700	1049242600	41350	41350	41350	41350	0
422	20240701	113600	1049242600	41350	41350	41350	41350	0
423	20240701	113500	1049242600	41350	41350	41350	41350	115
424	20240701	113400	1044487350	41350	41350	41350	41350	17
425	20240701	113300	1043784400	41350	41350	41350	41350	2
426	20240701	113200	1043701700	41350	41350	41350	41350	0
427	20240701	113100	1043701700	41350	41350	41350	41350	10
428	20240701	113000	1043288200	41300	41250	41400	41250	27
429	20240701	112900	1042174250	41300	41300	41300	41300	63
430	20240701	112800	1039572350	41300	41350	41350	41300	197
431	20240701	112700	1031434550	41350	41350	41350	41350	33
432	20240701	112600	1030070000	41300	41300	41300	41300	0
433	20240701	112500	1030070000	41300	41250	41350	41250	54
434	20240701	112400	1027842050	41250	41250	41250	41250	0
435	20240701	112300	1027842050	41250	41250	41250	41250	0
436	20240701	112200	1027842050	41250	41250	41250	41250	24
437	20240701	112100	1026852050	41300	41350	41350	41300	153
438	20240701	112000	1020530550	41350	41350	41350	41350	0
439	20240701	111900	1020530550	41350	41350	41350	41350	17
440	20240701	111800	1019827600	41300	41300	41300	41300	10
441	20240701	111700	1019414600	41300	41300	41300	41300	8
442	20240701	111600	1019084200	41300	41300	41300	41250	175
443	20240701	111500	1011858200	41400	41400	41400	41400	20
444	20240701	111400	1011030200	41300	41350	41350	41300	452
445	20240701	111300	992357400	41350	41450	41450	41350	26
446	20240701	111200	991280200	41350	41350	41350	41350	21
447	20240701	111100	990411850	41350	41350	41350	41350	217
448	20240701	111000	981438900	41400	41450	41450	41400	217
449	20240701	110900	972454450	41450	41500	41550	41450	370
450	20240701	110800	957105250	41600	41450	41600	41450	34
451	20240701	110700	955691800	41450	41500	41500	41450	114
452	20240701	110600	950961750	41650	41550	41650	41500	263
453	20240701	110500	940045050	41650	41650	41650	41650	10
454	20240701	110400	939628550	41700	41650	41750	41550	1401
455	20240701	110300	881346400	41750	41950	41950	41650	874
456	20240701	110200	844926850	41950	41750	42000	41750	259
457	20240701	110100	834067150	41950	41950	41950	41750	169
458	20240701	110000	826999200	41950	42000	42000	41800	781
459	20240701	105900	794313400	42000	42000	42000	42000	776
460	20240701	105800	761721400	42000	41850	42000	41850	808
461	20240701	105700	727846050	41850	41800	41850	41750	559
462	20240701	105600	704475750	41800	41700	41800	41700	865
463	20240701	105500	668361400	41700	41600	41700	41600	293
464	20240701	105400	656149950	41650	41650	41650	41600	50
465	20240701	105300	654068900	41650	41600	41650	41550	1228
466	20240701	105200	602995250	41600	41500	41650	41450	300
467	20240701	105100	590549700	41650	41650	41650	41450	1003
468	20240701	105000	548871500	41650	41550	41650	41500	780
469	20240701	104900	516435950	41550	41250	41600	41250	754
470	20240701	104800	485174000	41250	41200	41250	41200	15
471	20240701	104700	484555750	41250	41250	41250	41250	0
472	20240701	104600	484555750	41250	41300	41300	41250	23
473	20240701	104500	483606800	41300	41300	41300	41300	9
474	20240701	104400	483235100	41300	41250	41300	41250	2
475	20240701	104300	483152550	41250	41250	41250	41250	62
476	20240701	104200	480595050	41250	41250	41250	41250	0
477	20240701	104100	480595050	41250	41250	41250	41250	26
478	20240701	104000	479522550	41200	41200	41200	41200	0
479	20240701	103900	479522550	41200	41200	41200	41200	98
480	20240701	103800	475484950	41200	41200	41200	41200	2
481	20240701	103700	475402550	41200	41200	41200	41200	0
482	20240701	103600	475402550	41200	41200	41200	41200	4
483	20240701	103500	475237750	41200	41200	41200	41200	36
484	20240701	103400	473754550	41200	41200	41200	41200	0
485	20240701	103300	473754550	41200	41200	41200	41200	0
486	20240701	103200	473754550	41200	41200	41200	41200	0
487	20240701	103100	473754550	41200	41200	41200	41200	20
488	20240701	103000	472930550	41200	41200	41200	41200	1
489	20240701	102900	472889350	41250	41250	41250	41250	0
490	20240701	102800	472889350	41250	41250	41250	41250	0
491	20240701	102700	472889350	41250	41250	41250	41250	0
492	20240701	102600	472889350	41250	41250	41250	41250	1
493	20240701	102500	472848100	41150	41150	41150	41150	0
494	20240701	102400	472848100	41150	41150	41150	41150	20
495	20240701	102300	472025100	41150	41150	41150	41150	0
496	20240701	102200	472025100	41150	41150	41150	41150	518
497	20240701	102100	450709400	41150	41200	41200	41150	299
498	20240701	102000	438405050	41150	41150	41150	41150	0
499	20240701	101900	438405050	41150	41200	41200	41150	137
500	20240701	101800	432762250	41200	41200	41200	41200	10
501	20240701	101700	432350250	41300	41300	41300	41300	10
502	20240701	101600	431937250	41300	41300	41300	41300	0
503	20240701	101500	431937250	41300	41300	41300	41300	3
504	20240701	101400	431813350	41300	41300	41300	41300	5
505	20240701	101300	431606850	41200	41200	41200	41200	0
506	20240701	101200	431606850	41200	41200	41200	41200	50
507	20240701	101100	429546850	41200	41200	41200	41200	50
508	20240701	101000	427486850	41200	41300	41300	41200	4
509	20240701	100900	427321800	41200	41200	41200	41200	6
510	20240701	100800	427074600	41200	41200	41200	41200	10
511	20240701	100700	426662600	41200	41200	41200	41200	0
512	20240701	100600	426662600	41200	41250	41250	41200	50
513	20240701	100500	424601650	41150	41150	41150	41150	0
514	20240701	100400	424601650	41150	41150	41150	41150	0
515	20240701	100300	424601650	41150	41150	41150	41150	0
516	20240701	100200	424601650	41150	41150	41150	41150	0
517	20240701	100100	424601650	41150	41150	41150	41150	0
518	20240701	100000	424601650	41150	41200	41300	41150	33
519	20240701	095900	423242550	41200	41200	41200	41200	147
520	20240701	095800	417186150	41200	41200	41200	41200	0
521	20240701	095700	417186150	41200	41200	41200	41200	10
522	20240701	095600	416774150	41200	41200	41200	41200	56
523	20240701	095500	414466950	41200	41200	41200	41200	3
524	20240701	095400	414343350	41200	41200	41200	41200	10
525	20240701	095300	413931350	41300	41300	41300	41300	3
526	20240701	095200	413807450	41300	41300	41300	41300	1
527	20240701	095100	413766150	41300	41300	41300	41300	0
528	20240701	095000	413766150	41300	41250	41300	41250	36
529	20240701	094900	412281100	41250	41250	41250	41200	34
530	20240701	094800	410879500	41250	41200	41250	41200	12
531	20240701	094700	410384850	41200	41200	41200	41200	58
532	20240701	094600	407995250	41200	41050	41300	41050	504
533	20240701	094500	387252400	40900	40900	40900	40900	70
534	20240701	094400	384389400	40900	40900	40900	40900	0
535	20240701	094300	384389400	40900	41050	41050	40900	71
536	20240701	094200	381476500	41050	40850	41050	40850	15
537	20240701	094100	380861550	40850	40950	40950	40850	581
538	20240701	094000	357098100	41000	41000	41000	40950	119
539	20240701	093900	352219600	41000	40950	41000	40950	248
540	20240701	093800	342052900	40950	40950	40950	40950	10
541	20240701	093700	341643400	40900	40850	40950	40850	316
542	20240701	093600	328729050	40850	41050	41050	40850	1042
543	20240701	093500	286096400	41050	41050	41050	41050	17
544	20240701	093400	285398550	41000	41050	41050	41000	66
545	20240701	093300	282689400	41050	41050	41050	41050	67
546	20240701	093200	279939050	41050	41100	41100	41050	46
547	20240701	093100	278049250	41050	41050	41050	41050	18
548	20240701	093000	277310350	41000	41000	41050	41000	930
549	20240701	092900	239176700	41000	41150	41150	41000	183
550	20240701	092800	231661450	41100	41200	41200	41100	464
551	20240701	092700	212586750	41150	41150	41150	41150	319
552	20240701	092600	199459900	41150	41200	41200	41150	371
553	20240701	092500	184192000	41200	41200	41200	41200	23
554	20240701	092400	183244400	41250	41200	41250	41200	122
555	20240701	092300	178213150	41200	41250	41250	41200	82
556	20240701	092200	174833750	41250	41200	41250	41200	106
557	20240701	092100	170464050	41200	41300	41300	41200	442
558	20240701	092000	152226150	41300	41350	41350	41300	131
559	20240701	091900	146811100	41350	41350	41350	41350	0
560	20240701	091800	146811100	41350	41500	41550	41350	414
561	20240701	091700	129641250	41500	41500	41550	41500	55
562	20240701	091600	127356600	41550	41650	41650	41550	378
563	20240701	091500	111633250	41650	41700	41700	41650	16
564	20240701	091400	110966100	41650	41700	41700	41650	35
565	20240701	091300	109508100	41800	41850	41850	41750	182
566	20240701	091200	101900400	41850	41800	41850	41800	9
567	20240701	091100	101523800	41800	41750	41800	41750	137
568	20240701	091000	95798500	41750	41750	41800	41750	50
569	20240701	090900	93710800	41800	41800	41800	41750	207
570	20240701	090800	85061100	41750	41650	41750	41650	581
571	20240701	090700	60832450	41700	41700	41700	41700	37
572	20240701	090600	59289550	41700	41400	41700	41400	651
573	20240701	090500	32250500	41300	41300	41300	41300	27
574	20240701	090400	31135400	41300	41300	41300	41300	86
575	20240701	090300	27583600	41500	41500	41500	41350	193
576	20240701	090200	19591950	41550	41500	41550	41500	3
577	20240701	090100	19467400	41500	41300	41500	41300	184
578	20240701	090000	11859050	41300	41350	41350	41300	285