KissMeData/010130/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	185500	21236429000	539000	539000	539000	539000	16151
3	20240711	185400	21236429000	539000	539000	539000	539000	0
4	20240711	185300	21236429000	539000	539000	539000	539000	0
5	20240711	185200	21236429000	539000	539000	539000	539000	0
6	20240711	185100	21236429000	539000	539000	539000	539000	0
7	20240711	185000	21236429000	539000	539000	539000	539000	0
8	20240711	184900	21236429000	539000	539000	539000	539000	0
9	20240711	184800	21236429000	539000	539000	539000	539000	0
10	20240711	184700	21236429000	539000	539000	539000	539000	0
11	20240711	184600	21236429000	539000	539000	539000	539000	0
12	20240711	184500	21236429000	539000	539000	539000	539000	0
13	20240711	184400	21236429000	539000	539000	539000	539000	0
14	20240711	184300	21236429000	539000	539000	539000	539000	0
15	20240711	184200	21236429000	539000	539000	539000	539000	0
16	20240711	184100	21236429000	539000	539000	539000	539000	0
17	20240711	184000	21236429000	539000	539000	539000	539000	0
18	20240711	183900	21236429000	539000	539000	539000	539000	0
19	20240711	183800	21236429000	539000	539000	539000	539000	0
20	20240711	183700	21236429000	539000	539000	539000	539000	0
21	20240711	183600	21236429000	539000	539000	539000	539000	0
22	20240711	183500	21236429000	539000	539000	539000	539000	0
23	20240711	183400	21236429000	539000	539000	539000	539000	0
24	20240711	183300	21236429000	539000	539000	539000	539000	0
25	20240711	183200	21236429000	539000	539000	539000	539000	0
26	20240711	183100	21236429000	539000	539000	539000	539000	0
27	20240711	183000	21236429000	539000	539000	539000	539000	0
28	20240711	182900	21236429000	539000	539000	539000	539000	0
29	20240711	182800	21236429000	539000	539000	539000	539000	0
30	20240711	182700	21236429000	539000	539000	539000	539000	0
31	20240711	182600	21236429000	539000	539000	539000	539000	0
32	20240711	182500	21236429000	539000	539000	539000	539000	16151
33	20240711	182400	21236429000	539000	539000	539000	539000	0
34	20240711	182300	21236429000	539000	539000	539000	539000	0
35	20240711	182200	21236429000	539000	539000	539000	539000	0
36	20240711	182100	21236429000	539000	539000	539000	539000	0
37	20240711	182000	21236429000	539000	539000	539000	539000	0
38	20240711	181900	21236429000	539000	539000	539000	539000	0
39	20240711	181800	21236429000	539000	539000	539000	539000	0
40	20240711	181700	21236429000	539000	539000	539000	539000	0
41	20240711	181600	21236429000	539000	539000	539000	539000	0
42	20240711	181500	21236429000	539000	539000	539000	539000	0
43	20240711	181400	21236429000	539000	539000	539000	539000	0
44	20240711	181300	21236429000	539000	539000	539000	539000	0
45	20240711	181200	21236429000	539000	539000	539000	539000	0
46	20240711	181100	21236429000	539000	539000	539000	539000	0
47	20240711	181000	21236429000	539000	539000	539000	539000	0
48	20240711	180900	21236429000	539000	539000	539000	539000	0
49	20240711	180800	21236429000	539000	539000	539000	539000	0
50	20240711	180700	21236429000	539000	539000	539000	539000	0
51	20240711	180600	21236429000	539000	539000	539000	539000	0
52	20240711	180500	21236429000	539000	539000	539000	539000	0
53	20240711	180400	21236429000	539000	539000	539000	539000	0
54	20240711	180300	21236429000	539000	539000	539000	539000	0
55	20240711	180200	21236429000	539000	539000	539000	539000	0
56	20240711	180100	21236429000	539000	539000	539000	539000	0
57	20240711	180000	21236429000	539000	539000	539000	539000	0
58	20240711	175900	21236429000	539000	539000	539000	539000	0
59	20240711	175800	21236429000	539000	539000	539000	539000	0
60	20240711	175700	21236429000	539000	539000	539000	539000	0
61	20240711	175600	21236429000	539000	539000	539000	539000	0
62	20240711	175500	21236429000	539000	539000	539000	539000	16151
63	20240711	175400	21236429000	539000	539000	539000	539000	0
64	20240711	175300	21236429000	539000	539000	539000	539000	0
65	20240711	175200	21236429000	539000	539000	539000	539000	0
66	20240711	175100	21236429000	539000	539000	539000	539000	0
67	20240711	175000	21236429000	539000	539000	539000	539000	0
68	20240711	174900	21236429000	539000	539000	539000	539000	0
69	20240711	174800	21236429000	539000	539000	539000	539000	0
70	20240711	174700	21236429000	539000	539000	539000	539000	0
71	20240711	174600	21236429000	539000	539000	539000	539000	0
72	20240711	174500	21236429000	539000	539000	539000	539000	0
73	20240711	174400	21236429000	539000	539000	539000	539000	0
74	20240711	174300	21236429000	539000	539000	539000	539000	0
75	20240711	174200	21236429000	539000	539000	539000	539000	0
76	20240711	174100	21236429000	539000	539000	539000	539000	0
77	20240711	174000	21236429000	539000	539000	539000	539000	0
78	20240711	173900	21236429000	539000	539000	539000	539000	0
79	20240711	173800	21236429000	539000	539000	539000	539000	0
80	20240711	173700	21236429000	539000	539000	539000	539000	0
81	20240711	173600	21236429000	539000	539000	539000	539000	0
82	20240711	173500	21236429000	539000	539000	539000	539000	0
83	20240711	173400	21236429000	539000	539000	539000	539000	0
84	20240711	173300	21236429000	539000	539000	539000	539000	0
85	20240711	173200	21236429000	539000	539000	539000	539000	0
86	20240711	173100	21236429000	539000	539000	539000	539000	0
87	20240711	173000	21236429000	539000	539000	539000	539000	0
88	20240711	172900	21236429000	539000	539000	539000	539000	0
89	20240711	172800	21236429000	539000	539000	539000	539000	0
90	20240711	172700	21236429000	539000	539000	539000	539000	0
91	20240711	172600	21236429000	539000	539000	539000	539000	0
92	20240711	172500	21236429000	539000	539000	539000	539000	16151
93	20240711	172400	21236429000	539000	539000	539000	539000	0
94	20240711	172300	21236429000	539000	539000	539000	539000	0
95	20240711	172200	21236429000	539000	539000	539000	539000	0
96	20240711	172100	21236429000	539000	539000	539000	539000	0
97	20240711	172000	21236429000	539000	539000	539000	539000	0
98	20240711	171900	21236429000	539000	539000	539000	539000	0
99	20240711	171800	21236429000	539000	539000	539000	539000	0
100	20240711	171700	21236429000	539000	539000	539000	539000	0
101	20240711	171600	21236429000	539000	539000	539000	539000	0
102	20240711	171500	21236429000	539000	539000	539000	539000	0
103	20240711	171400	21236429000	539000	539000	539000	539000	0
104	20240711	171300	21236429000	539000	539000	539000	539000	0
105	20240711	171200	21236429000	539000	539000	539000	539000	0
106	20240711	171100	21236429000	539000	539000	539000	539000	0
107	20240711	171000	21236429000	539000	539000	539000	539000	0
108	20240711	170900	21236429000	539000	539000	539000	539000	0
109	20240711	170800	21236429000	539000	539000	539000	539000	0
110	20240711	170700	21236429000	539000	539000	539000	539000	0
111	20240711	170600	21236429000	539000	539000	539000	539000	0
112	20240711	170500	21236429000	539000	539000	539000	539000	0
113	20240711	170400	21236429000	539000	539000	539000	539000	0
114	20240711	170300	21236429000	539000	539000	539000	539000	0
115	20240711	170200	21236429000	539000	539000	539000	539000	0
116	20240711	170100	21236429000	539000	539000	539000	539000	0
117	20240711	170000	21236429000	539000	539000	539000	539000	0
118	20240711	165900	21236429000	539000	539000	539000	539000	0
119	20240711	165800	21236429000	539000	539000	539000	539000	0
120	20240711	165700	21236429000	539000	539000	539000	539000	0
121	20240711	165600	21236429000	539000	539000	539000	539000	0
122	20240711	165500	21236429000	539000	539000	539000	539000	16151
123	20240711	165400	21236429000	539000	539000	539000	539000	0
124	20240711	165300	21236429000	539000	539000	539000	539000	0
125	20240711	165200	21236429000	539000	539000	539000	539000	0
126	20240711	165100	21236429000	539000	539000	539000	539000	0
127	20240711	165000	21236429000	539000	539000	539000	539000	0
128	20240711	164900	21236429000	539000	539000	539000	539000	0
129	20240711	164800	21236429000	539000	539000	539000	539000	0
130	20240711	164700	21236429000	539000	539000	539000	539000	0
131	20240711	164600	21236429000	539000	539000	539000	539000	0
132	20240711	164500	21236429000	539000	539000	539000	539000	0
133	20240711	164400	21236429000	539000	539000	539000	539000	0
134	20240711	164300	21236429000	539000	539000	539000	539000	0
135	20240711	164200	21236429000	539000	539000	539000	539000	0
136	20240711	164100	21236429000	539000	539000	539000	539000	0
137	20240711	164000	21236429000	539000	539000	539000	539000	0
138	20240711	163900	21236429000	539000	539000	539000	539000	0
139	20240711	163800	21236429000	539000	539000	539000	539000	0
140	20240711	163700	21236429000	539000	539000	539000	539000	0
141	20240711	163600	21236429000	539000	539000	539000	539000	0
142	20240711	163500	21236429000	539000	539000	539000	539000	0
143	20240711	163400	21236429000	539000	539000	539000	539000	0
144	20240711	163300	21236429000	539000	539000	539000	539000	0
145	20240711	163200	21236429000	539000	539000	539000	539000	0
146	20240711	163100	21236429000	539000	539000	539000	539000	0
147	20240711	163000	21236429000	539000	539000	539000	539000	0
148	20240711	162900	21236429000	539000	539000	539000	539000	0
149	20240711	162800	21236429000	539000	539000	539000	539000	0
150	20240711	162700	21236429000	539000	539000	539000	539000	0
151	20240711	162600	21236429000	539000	539000	539000	539000	0
152	20240711	162500	21236429000	539000	539000	539000	539000	16151
153	20240711	162400	21236429000	539000	539000	539000	539000	0
154	20240711	162300	21236429000	539000	539000	539000	539000	0
155	20240711	162200	21236429000	539000	539000	539000	539000	0
156	20240711	162100	21236429000	539000	539000	539000	539000	0
157	20240711	162000	21236429000	539000	539000	539000	539000	0
158	20240711	161900	21236429000	539000	539000	539000	539000	0
159	20240711	161800	21236429000	539000	539000	539000	539000	0
160	20240711	161700	21236429000	539000	539000	539000	539000	0
161	20240711	161600	21236429000	539000	539000	539000	539000	0
162	20240711	161500	21236429000	539000	539000	539000	539000	0
163	20240711	161400	21236429000	539000	539000	539000	539000	0
164	20240711	161300	21236429000	539000	539000	539000	539000	0
165	20240711	161200	21236429000	539000	539000	539000	539000	0
166	20240711	161100	21236429000	539000	539000	539000	539000	0
167	20240711	161000	21236429000	539000	539000	539000	539000	0
168	20240711	160900	21236429000	539000	539000	539000	539000	0
169	20240711	160800	21236429000	539000	539000	539000	539000	0
170	20240711	160700	21236429000	539000	539000	539000	539000	0
171	20240711	160600	21236429000	539000	539000	539000	539000	0
172	20240711	160500	21236429000	539000	539000	539000	539000	0
173	20240711	160400	21236429000	539000	539000	539000	539000	0
174	20240711	160300	21236429000	539000	539000	539000	539000	0
175	20240711	160200	21236429000	539000	539000	539000	539000	0
176	20240711	160100	21236429000	539000	539000	539000	539000	0
177	20240711	160000	21236429000	539000	539000	539000	539000	0
178	20240711	155900	21236429000	539000	539000	539000	539000	0
179	20240711	155800	21236429000	539000	539000	539000	539000	0
180	20240711	155700	21236429000	539000	539000	539000	539000	0
181	20240711	155600	21236429000	539000	539000	539000	539000	0
182	20240711	155500	21236429000	539000	539000	539000	539000	16151
183	20240711	155400	21236429000	539000	539000	539000	539000	0
184	20240711	155300	21236429000	539000	539000	539000	539000	0
185	20240711	155200	21236429000	539000	539000	539000	539000	0
186	20240711	155100	21236429000	539000	539000	539000	539000	0
187	20240711	155000	21236429000	539000	539000	539000	539000	0
188	20240711	154900	21236429000	539000	539000	539000	539000	0
189	20240711	154800	21236429000	539000	539000	539000	539000	0
190	20240711	154700	21236429000	539000	539000	539000	539000	0
191	20240711	154600	21236429000	539000	539000	539000	539000	0
192	20240711	154500	21236429000	539000	539000	539000	539000	0
193	20240711	154400	21236429000	539000	539000	539000	539000	0
194	20240711	154300	21236429000	539000	539000	539000	539000	0
195	20240711	154200	21236429000	539000	539000	539000	539000	0
196	20240711	154100	21236429000	539000	539000	539000	539000	0
197	20240711	154000	21236429000	539000	539000	539000	539000	0
198	20240711	153900	21236429000	539000	539000	539000	539000	0
199	20240711	153800	21236429000	539000	539000	539000	539000	0
200	20240711	153700	21236429000	539000	539000	539000	539000	0
201	20240711	153600	21236429000	539000	539000	539000	539000	0
202	20240711	153500	21236429000	539000	539000	539000	539000	0
203	20240711	153400	21236429000	539000	539000	539000	539000	0
204	20240711	153300	21236429000	539000	539000	539000	539000	0
205	20240711	153200	21236429000	539000	539000	539000	539000	16151
206	20240711	153100	12531040000	531000	531000	531000	531000	0
207	20240711	153000	12531040000	531000	531000	531000	531000	0
208	20240711	152900	12531040000	531000	531000	531000	531000	0
209	20240711	152800	12531040000	531000	531000	531000	531000	0
210	20240711	152700	12531040000	531000	531000	531000	531000	0
211	20240711	152600	12531040000	531000	531000	531000	531000	0
212	20240711	152500	12531040000	531000	531000	531000	531000	0
213	20240711	152400	12531040000	531000	531000	531000	531000	0
214	20240711	152300	12531040000	531000	531000	531000	531000	0
215	20240711	152200	12531040000	531000	531000	531000	531000	0
216	20240711	152100	12531040000	531000	531000	531000	531000	0
217	20240711	152000	12531040000	531000	531000	531000	531000	0
218	20240711	151900	12531040000	531000	532000	532000	531000	28
219	20240711	151800	12516162000	531000	532000	532000	531000	13
220	20240711	151700	12509257000	531000	531000	532000	531000	49
221	20240711	151600	12483231000	532000	532000	532000	531000	42
222	20240711	151500	12460922000	531000	531000	532000	531000	54
223	20240711	151400	12432245000	531000	531000	532000	531000	26
224	20240711	151300	12418438000	531000	531000	532000	531000	157
225	20240711	151200	12334928000	531000	531000	532000	531000	31
226	20240711	151100	12318464000	532000	531000	532000	531000	42
227	20240711	151000	12296146000	531000	531000	532000	531000	251
228	20240711	150900	12162644000	531000	532000	532000	531000	40
229	20240711	150800	12141403000	531000	531000	532000	531000	45
230	20240711	150700	12117505000	531000	531000	532000	531000	46
231	20240711	150600	12093074000	531000	531000	532000	531000	53
232	20240711	150500	12064928000	531000	531000	532000	531000	34
233	20240711	150400	12046864000	531000	530000	533000	530000	54
234	20240711	150300	12018180000	530000	530000	533000	530000	43
235	20240711	150200	11995360000	530000	531000	532000	530000	50
236	20240711	150100	11968804000	530000	530000	532000	530000	40
237	20240711	150000	11947582000	530000	531000	532000	530000	53
238	20240711	145900	11919457000	531000	532000	532000	530000	55
239	20240711	145800	11890241000	531000	531000	532000	530000	50
240	20240711	145700	11863691000	531000	530000	532000	530000	31
241	20240711	145600	11847240000	531000	531000	532000	530000	28
242	20240711	145500	11832382000	531000	532000	532000	530000	77
243	20240711	145400	11791528000	532000	533000	533000	531000	28
244	20240711	145300	11776634000	531000	533000	533000	531000	35
245	20240711	145200	11758019000	532000	532000	533000	531000	40
246	20240711	145100	11736730000	532000	532000	534000	532000	47
247	20240711	145000	11711699000	532000	535000	535000	532000	177
248	20240711	144900	11617108000	534000	534000	535000	534000	137
249	20240711	144800	11543837000	534000	534000	535000	533000	157
250	20240711	144700	11459903000	535000	534000	535000	534000	314
251	20240711	144600	11292020000	534000	535000	535000	533000	142
252	20240711	144500	11216215000	533000	534000	535000	533000	242
253	20240711	144400	11086900000	533000	534000	534000	533000	220
254	20240711	144300	10969432000	534000	535000	535000	534000	240
255	20240711	144200	10841062000	534000	534000	535000	534000	237
256	20240711	144100	10714299000	534000	534000	535000	534000	240
257	20240711	144000	10585934000	534000	534000	535000	534000	247
258	20240711	143900	10453824000	534000	534000	535000	534000	235
259	20240711	143800	10328125000	534000	534000	535000	534000	231
260	20240711	143700	10204569000	534000	534000	535000	534000	232
261	20240711	143600	10080478000	534000	534000	535000	533000	142
262	20240711	143500	10004559000	534000	534000	535000	534000	236
263	20240711	143400	9878330000	534000	535000	535000	534000	234
264	20240711	143300	9753173000	534000	534000	535000	534000	244
265	20240711	143200	9622674000	535000	535000	535000	534000	222
266	20240711	143100	9503922000	534000	534000	535000	533000	132
267	20240711	143000	9433331000	534000	533000	535000	533000	205
268	20240711	142900	9323763000	533000	533000	534000	532000	142
269	20240711	142800	9247981000	532000	533000	534000	532000	416
270	20240711	142700	9026001000	533000	534000	534000	533000	229
271	20240711	142600	8903735000	533000	533000	534000	533000	240
272	20240711	142500	8775613000	533000	533000	534000	533000	221
273	20240711	142400	8657615000	534000	532000	534000	532000	146
274	20240711	142300	8579694000	533000	533000	534000	532000	297
275	20240711	142200	8421203000	533000	533000	534000	533000	231
276	20240711	142100	8297875000	533000	533000	534000	533000	282
277	20240711	142000	8147363000	533000	533000	534000	533000	246
278	20240711	141900	8016040000	533000	531000	534000	531000	148
279	20240711	141800	7937057000	531000	533000	534000	531000	236
280	20240711	141700	7811096000	533000	533000	534000	531000	242
281	20240711	141600	7682127000	531000	532000	533000	531000	231
282	20240711	141500	7559048000	531000	532000	533000	531000	227
283	20240711	141400	7438085000	532000	530000	533000	530000	229
284	20240711	141300	7316071000	530000	533000	533000	530000	254
285	20240711	141200	7180891000	532000	532000	533000	532000	235
286	20240711	141100	7055666000	532000	533000	533000	532000	238
287	20240711	141000	6928848000	532000	531000	533000	531000	149
288	20240711	140900	6849477000	531000	532000	532000	531000	213
289	20240711	140800	6736168000	530000	530000	532000	530000	232
290	20240711	140700	6612800000	530000	531000	532000	530000	216
291	20240711	140600	6497914000	530000	531000	532000	530000	250
292	20240711	140500	6364970000	531000	532000	532000	530000	253
293	20240711	140400	6230436000	531000	531000	531000	530000	219
294	20240711	140300	6114167000	530000	532000	532000	530000	323
295	20240711	140200	5942458000	531000	532000	532000	531000	255
296	20240711	140100	5806853000	531000	531000	531000	530000	270
297	20240711	140000	5663489000	530000	530000	531000	529000	336
298	20240711	135900	5485319000	529000	529000	530000	529000	24
299	20240711	135800	5472622000	530000	530000	530000	529000	28
300	20240711	135700	5457805000	529000	529000	530000	529000	29
301	20240711	135600	5442462000	529000	529000	530000	529000	100
302	20240711	135500	5389557000	529000	529000	529000	529000	31
303	20240711	135400	5373158000	529000	528000	529000	528000	94
304	20240711	135300	5323457000	528000	528000	529000	528000	24
305	20240711	135200	5310784000	528000	529000	529000	528000	55
306	20240711	135100	5281724000	528000	528000	529000	528000	39
307	20240711	135000	5261131000	528000	528000	529000	528000	31
308	20240711	134900	5244750000	529000	528000	529000	528000	40
309	20240711	134800	5223624000	528000	528000	529000	528000	31
310	20240711	134700	5207240000	528000	528000	529000	528000	47
311	20240711	134600	5182408000	528000	528000	529000	528000	27
312	20240711	134500	5168151000	528000	528000	529000	528000	36
313	20240711	134400	5149139000	528000	528000	529000	528000	23
314	20240711	134300	5136994000	528000	528000	529000	528000	79
315	20240711	134200	5095262000	528000	527000	530000	527000	84
316	20240711	134100	5050797000	528000	527000	528000	527000	87
317	20240711	134000	5004874000	527000	528000	528000	527000	35
318	20240711	133900	4986428000	527000	527000	528000	527000	127
319	20240711	133800	4919495000	527000	527000	528000	527000	71
320	20240711	133700	4882030000	527000	528000	528000	527000	140
321	20240711	133600	4808122000	528000	528000	528000	528000	22
322	20240711	133500	4796506000	528000	528000	529000	528000	31
323	20240711	133400	4780130000	528000	528000	529000	528000	29
324	20240711	133300	4764817000	528000	528000	529000	528000	42
325	20240711	133200	4742637000	528000	528000	529000	528000	27
326	20240711	133100	4728373000	528000	528000	529000	528000	45
327	20240711	133000	4704610000	528000	528000	529000	528000	18
328	20240711	132900	4695102000	527000	527000	528000	527000	290
329	20240711	132800	4542016000	527000	527000	527000	527000	7
330	20240711	132700	4538327000	527000	527000	528000	527000	26
331	20240711	132600	4524622000	527000	527000	528000	527000	11
332	20240711	132500	4518824000	527000	527000	528000	527000	24
333	20240711	132400	4506173000	527000	528000	528000	527000	448
334	20240711	132300	4269679000	528000	528000	529000	528000	18
335	20240711	132200	4260172000	529000	528000	529000	528000	21
336	20240711	132100	4249073000	528000	529000	529000	528000	19
337	20240711	132000	4239029000	528000	529000	529000	528000	45
338	20240711	131900	4215235000	529000	529000	529000	528000	16
339	20240711	131800	4206777000	528000	528000	529000	528000	58
340	20240711	131700	4176100000	528000	528000	528000	528000	15
341	20240711	131600	4168180000	529000	528000	529000	528000	43
342	20240711	131500	4145444000	528000	528000	529000	528000	39
343	20240711	131400	4124831000	529000	528000	529000	528000	27
344	20240711	131300	4110555000	528000	528000	529000	528000	22
345	20240711	131200	4098936000	529000	529000	529000	528000	100
346	20240711	131100	4046041000	529000	529000	529000	529000	36
347	20240711	131000	4026997000	529000	529000	530000	529000	21
348	20240711	130900	4015879000	529000	529000	530000	529000	15
349	20240711	130800	4007943000	529000	529000	530000	529000	82
350	20240711	130700	3964561000	530000	529000	530000	529000	18
351	20240711	130600	3955038000	529000	529000	530000	529000	17
352	20240711	130500	3946038000	529000	529000	530000	529000	15
353	20240711	130400	3938102000	529000	529000	530000	529000	76
354	20240711	130300	3897889000	529000	529000	530000	529000	18
355	20240711	130200	3888366000	530000	530000	530000	529000	10
356	20240711	130100	3883070000	529000	529000	530000	529000	23
357	20240711	130000	3870897000	530000	530000	530000	529000	23
358	20240711	125900	3858721000	529000	529000	529000	529000	9
359	20240711	125800	3853960000	530000	530000	531000	529000	18
360	20240711	125700	3844422000	530000	530000	530000	529000	9
361	20240711	125600	3839655000	530000	529000	530000	529000	48
362	20240711	125500	3814223000	529000	529000	529000	529000	7
363	20240711	125400	3810520000	529000	529000	530000	529000	9
364	20240711	125300	3805754000	530000	530000	530000	529000	5
365	20240711	125200	3803107000	531000	530000	531000	530000	19
366	20240711	125100	3793033000	530000	530000	530000	529000	100
367	20240711	125000	3740036000	530000	531000	531000	530000	7
368	20240711	124900	3736323000	531000	531000	531000	531000	1
369	20240711	124800	3735792000	530000	530000	531000	530000	22
370	20240711	124700	3724116000	531000	531000	531000	531000	2
371	20240711	124600	3723054000	530000	531000	531000	530000	8
372	20240711	124500	3718810000	531000	530000	531000	530000	39
373	20240711	124400	3698139000	530000	530000	530000	529000	10
374	20240711	124300	3692843000	530000	530000	530000	529000	100
375	20240711	124200	3639845000	530000	529000	530000	529000	40
376	20240711	124100	3618647000	530000	529000	530000	529000	9
377	20240711	124000	3613882000	529000	530000	530000	529000	2
378	20240711	123900	3612823000	530000	529000	530000	529000	10
379	20240711	123800	3607526000	530000	530000	530000	530000	0
380	20240711	123700	3607526000	530000	529000	530000	529000	6
381	20240711	123600	3604347000	529000	530000	530000	529000	16
382	20240711	123500	3595870000	530000	530000	530000	530000	3
383	20240711	123400	3594280000	529000	529000	529000	529000	3
384	20240711	123300	3592693000	530000	529000	530000	529000	14
385	20240711	123200	3585274000	530000	530000	530000	530000	1
386	20240711	123100	3584744000	529000	529000	530000	529000	9
387	20240711	123000	3579979000	529000	529000	530000	529000	8
388	20240711	122900	3575746000	529000	530000	530000	529000	9
389	20240711	122800	3570980000	529000	529000	529000	529000	2
390	20240711	122700	3569922000	530000	530000	530000	529000	13
391	20240711	122600	3563036000	530000	529000	530000	529000	61
392	20240711	122500	3530766000	530000	530000	530000	530000	3
393	20240711	122400	3529176000	529000	529000	529000	529000	3
394	20240711	122300	3527589000	529000	530000	530000	529000	54
395	20240711	122200	3498990000	529000	529000	529000	529000	27
396	20240711	122100	3484707000	530000	530000	530000	530000	1
397	20240711	122000	3484177000	529000	529000	529000	529000	39
398	20240711	121900	3463546000	528000	529000	529000	528000	7
399	20240711	121800	3459847000	529000	529000	529000	529000	176
400	20240711	121700	3366743000	530000	529000	530000	529000	15
401	20240711	121600	3358799000	529000	530000	530000	529000	2
402	20240711	121500	3357740000	529000	529000	530000	529000	5
403	20240711	121400	3355093000	529000	530000	530000	529000	22
404	20240711	121300	3343438000	530000	530000	530000	530000	3
405	20240711	121200	3341848000	528000	529000	529000	528000	10
406	20240711	121100	3336561000	529000	529000	529000	529000	9
407	20240711	121000	3331800000	529000	529000	529000	529000	54
408	20240711	120900	3303234000	530000	529000	530000	529000	2
409	20240711	120800	3302175000	530000	528000	530000	528000	14
410	20240711	120700	3294770000	528000	529000	529000	528000	6
411	20240711	120600	3291599000	529000	528000	529000	528000	12
412	20240711	120500	3285252000	528000	529000	529000	528000	6
413	20240711	120400	3282082000	529000	528000	529000	528000	5
414	20240711	120300	3279438000	529000	529000	529000	529000	0
415	20240711	120200	3279438000	529000	529000	529000	528000	12
416	20240711	120100	3273093000	529000	530000	530000	529000	191
417	20240711	120000	3172051000	530000	530000	530000	529000	9
418	20240711	115900	3167285000	530000	529000	530000	529000	6
419	20240711	115800	3164108000	529000	529000	529000	528000	45
420	20240711	115700	3140304000	528000	530000	530000	528000	119
421	20240711	115600	3077353000	529000	530000	530000	529000	4
422	20240711	115500	3075234000	529000	529000	529000	529000	4
423	20240711	115400	3073118000	530000	529000	530000	529000	3
424	20240711	115300	3071529000	529000	529000	529000	528000	143
425	20240711	115200	2995885000	529000	529000	529000	529000	4
426	20240711	115100	2993769000	529000	528000	529000	528000	6
427	20240711	115000	2990598000	528000	529000	529000	528000	5
428	20240711	114900	2987956000	529000	529000	529000	529000	7
429	20240711	114800	2984253000	529000	528000	529000	528000	12
430	20240711	114700	2977913000	528000	528000	528000	528000	1
431	20240711	114600	2977385000	529000	529000	529000	529000	17
432	20240711	114500	2968392000	528000	528000	529000	528000	7
433	20240711	114400	2964694000	529000	529000	529000	529000	4
434	20240711	114300	2962578000	528000	529000	529000	528000	4
435	20240711	114200	2960465000	529000	529000	529000	529000	3
436	20240711	114100	2958878000	528000	528000	528000	528000	1
437	20240711	114000	2958350000	528000	528000	529000	528000	46
438	20240711	113900	2934045000	528000	528000	528000	528000	1
439	20240711	113800	2933517000	528000	528000	528000	528000	147
440	20240711	113700	2855901000	528000	528000	528000	527000	27
441	20240711	113600	2841649000	527000	528000	528000	527000	20
442	20240711	113500	2831104000	527000	527000	527000	527000	11
443	20240711	113400	2825307000	527000	528000	528000	527000	12
444	20240711	113300	2818972000	528000	527000	528000	527000	6
445	20240711	113200	2815808000	528000	528000	528000	528000	1
446	20240711	113100	2815280000	528000	527000	528000	527000	10
447	20240711	113000	2810006000	527000	527000	527000	527000	2
448	20240711	112900	2808952000	527000	527000	528000	527000	5
449	20240711	112800	2806314000	527000	527000	528000	527000	14
450	20240711	112700	2798935000	527000	527000	528000	527000	6
451	20240711	112600	2795770000	527000	527000	527000	527000	6
452	20240711	112500	2792608000	528000	527000	528000	527000	4
453	20240711	112400	2790498000	528000	528000	528000	527000	11
454	20240711	112300	2784699000	527000	527000	528000	527000	24
455	20240711	112200	2772049000	527000	528000	528000	527000	314
456	20240711	112100	2606312000	528000	528000	529000	528000	15
457	20240711	112000	2598390000	528000	528000	529000	528000	14
458	20240711	111900	2590996000	528000	528000	529000	528000	14
459	20240711	111800	2583596000	528000	528000	529000	528000	5
460	20240711	111700	2580955000	528000	529000	529000	528000	4
461	20240711	111600	2578841000	528000	529000	529000	528000	27
462	20240711	111500	2564566000	529000	528000	529000	528000	15
463	20240711	111400	2556632000	528000	528000	528000	528000	4
464	20240711	111300	2554520000	528000	529000	529000	528000	63
465	20240711	111200	2521199000	528000	529000	529000	528000	19
466	20240711	111100	2511153000	528000	529000	529000	528000	6
467	20240711	111000	2507982000	529000	528000	529000	528000	3
468	20240711	110900	2506396000	528000	528000	529000	528000	12
469	20240711	110800	2500058000	529000	529000	529000	529000	1
470	20240711	110700	2499529000	529000	529000	529000	529000	4
471	20240711	110600	2497413000	528000	528000	529000	528000	17
472	20240711	110500	2488431000	528000	529000	529000	528000	13
473	20240711	110400	2481565000	528000	528000	529000	528000	39
474	20240711	110300	2460971000	528000	529000	529000	528000	44
475	20240711	110200	2437737000	528000	528000	529000	528000	10
476	20240711	110100	2432456000	529000	529000	529000	529000	1
477	20240711	110000	2431927000	529000	528000	529000	528000	16
478	20240711	105900	2423465000	529000	528000	529000	528000	27
479	20240711	105800	2409208000	529000	529000	529000	528000	5
480	20240711	105700	2406564000	528000	528000	528000	528000	12
481	20240711	105600	2400228000	529000	529000	529000	528000	8
482	20240711	105500	2396001000	529000	528000	529000	528000	6
483	20240711	105400	2392831000	528000	528000	529000	528000	28
484	20240711	105300	2378039000	528000	528000	528000	528000	19
485	20240711	105200	2368007000	528000	529000	529000	528000	17
486	20240711	105100	2359028000	528000	528000	528000	528000	14
487	20240711	105000	2351636000	528000	528000	528000	528000	50
488	20240711	104900	2325236000	527000	528000	528000	527000	40
489	20240711	104800	2304120000	529000	529000	529000	528000	19
490	20240711	104700	2294084000	528000	528000	528000	528000	5
491	20240711	104600	2291444000	529000	528000	529000	528000	13
492	20240711	104500	2284578000	528000	528000	528000	528000	10
493	20240711	104400	2279298000	528000	528000	529000	528000	403
494	20240711	104300	2066512000	529000	528000	529000	528000	23
495	20240711	104200	2054350000	528000	530000	530000	528000	41
496	20240711	104100	2032662000	529000	529000	530000	529000	9
497	20240711	104000	2027900000	529000	528000	530000	528000	20
498	20240711	103900	2017320000	529000	529000	529000	528000	53
499	20240711	103800	1989287000	529000	528000	529000	528000	28
500	20240711	103700	1974478000	528000	528000	528000	528000	6
501	20240711	103600	1971310000	528000	529000	529000	528000	21
502	20240711	103500	1960203000	529000	529000	529000	528000	25
503	20240711	103400	1946983000	528000	529000	529000	528000	7
504	20240711	103300	1943285000	528000	528000	528000	528000	1
505	20240711	103200	1942757000	528000	529000	529000	528000	52
506	20240711	103100	1915292000	528000	528000	529000	528000	10
507	20240711	103000	1910010000	528000	528000	529000	528000	28
508	20240711	102900	1895223000	528000	529000	529000	528000	21
509	20240711	102800	1884117000	528000	529000	529000	528000	3
510	20240711	102700	1882531000	528000	528000	529000	528000	12
511	20240711	102600	1876194000	529000	529000	529000	528000	5
512	20240711	102500	1873552000	529000	528000	529000	528000	14
513	20240711	102400	1866158000	528000	528000	528000	528000	5
514	20240711	102300	1863518000	528000	528000	529000	528000	9
515	20240711	102200	1858762000	528000	528000	528000	528000	4
516	20240711	102100	1856650000	529000	528000	529000	528000	9
517	20240711	102000	1851895000	528000	528000	529000	528000	15
518	20240711	101900	1843973000	529000	528000	529000	528000	7
519	20240711	101800	1840273000	528000	528000	528000	528000	30
520	20240711	101700	1824433000	529000	529000	530000	528000	241
521	20240711	101600	1696950000	529000	529000	530000	529000	37
522	20240711	101500	1677376000	529000	529000	530000	529000	8
523	20240711	101400	1673141000	529000	529000	529000	529000	1
524	20240711	101300	1672612000	529000	529000	530000	529000	10
525	20240711	101200	1667318000	529000	529000	529000	529000	1
526	20240711	101100	1666789000	530000	529000	530000	529000	5
527	20240711	101000	1664141000	529000	529000	529000	529000	16
528	20240711	100900	1655677000	529000	530000	530000	529000	6
529	20240711	100800	1652500000	529000	529000	530000	529000	237
530	20240711	100700	1526907000	529000	530000	530000	529000	15
531	20240711	100600	1518969000	529000	529000	529000	529000	3
532	20240711	100500	1517382000	529000	530000	530000	529000	12
533	20240711	100400	1511024000	530000	530000	530000	530000	38
534	20240711	100300	1490884000	530000	530000	531000	530000	7
535	20240711	100200	1487171000	530000	530000	530000	530000	24
536	20240711	100100	1474451000	530000	530000	531000	530000	8
537	20240711	100000	1470208000	530000	530000	531000	530000	4
538	20240711	095900	1468087000	531000	531000	531000	531000	4
539	20240711	095800	1465963000	530000	531000	531000	530000	17
540	20240711	095700	1456952000	531000	530000	531000	530000	19
541	20240711	095600	1446864000	531000	531000	531000	531000	1
542	20240711	095500	1446333000	531000	531000	532000	531000	11
543	20240711	095400	1440484000	530000	530000	530000	530000	1
544	20240711	095300	1439954000	530000	530000	530000	530000	10
545	20240711	095200	1434654000	529000	530000	530000	529000	20
546	20240711	095100	1424057000	531000	529000	531000	529000	94
547	20240711	095000	1374162000	529000	529000	530000	529000	3
548	20240711	094900	1372574000	529000	529000	529000	529000	27
549	20240711	094800	1358291000	529000	529000	529000	529000	1
550	20240711	094700	1357762000	529000	529000	529000	529000	18
551	20240711	094600	1348240000	529000	529000	530000	529000	4
552	20240711	094500	1346123000	529000	530000	530000	529000	2
553	20240711	094400	1345064000	528000	529000	529000	528000	8
554	20240711	094300	1340839000	529000	529000	529000	529000	323
555	20240711	094200	1169972000	530000	530000	531000	530000	176
556	20240711	094100	1076691000	531000	530000	531000	530000	5
557	20240711	094000	1074040000	530000	530000	530000	530000	1
558	20240711	093900	1073510000	530000	531000	531000	530000	9
559	20240711	093800	1068732000	531000	531000	531000	531000	11
560	20240711	093700	1062891000	531000	531000	532000	531000	3
561	20240711	093600	1061297000	532000	531000	532000	531000	3
562	20240711	093500	1059703000	531000	531000	531000	531000	11
563	20240711	093400	1053862000	531000	531000	531000	531000	18
564	20240711	093300	1044304000	531000	531000	531000	530000	217
565	20240711	093200	929098000	531000	531000	531000	531000	26
566	20240711	093100	915292000	531000	532000	532000	531000	10
567	20240711	093000	909981000	531000	533000	534000	531000	164
568	20240711	092900	822698000	533000	533000	533000	533000	3
569	20240711	092800	821099000	533000	533000	533000	533000	56
570	20240711	092700	791251000	533000	534000	534000	533000	96
571	20240711	092600	740080000	533000	533000	533000	532000	133
572	20240711	092500	669196000	532000	533000	533000	532000	56
573	20240711	092400	639357000	533000	533000	533000	533000	31
574	20240711	092300	622834000	532000	532000	533000	532000	59
575	20240711	092200	591396000	532000	533000	533000	532000	58
576	20240711	092100	560489000	533000	532000	533000	532000	31
577	20240711	092000	543996000	532000	532000	532000	532000	2
578	20240711	091900	542932000	532000	532000	532000	532000	2
579	20240711	091800	541868000	532000	532000	532000	532000	7
580	20240711	091700	538144000	532000	533000	533000	532000	11
581	20240711	091600	532282000	533000	533000	533000	533000	1
582	20240711	091500	531749000	533000	533000	533000	533000	1
583	20240711	091400	531216000	533000	531000	533000	531000	44
584	20240711	091300	507808000	531000	531000	532000	531000	157
585	20240711	091200	424378000	532000	532000	532000	531000	43
586	20240711	091100	401513000	531000	532000	532000	531000	118
587	20240711	091000	338747000	531000	532000	532000	531000	16
588	20240711	090900	330240000	532000	532000	532000	532000	0
589	20240711	090800	330240000	532000	531000	532000	531000	163
590	20240711	090700	243686000	531000	531000	531000	531000	1
591	20240711	090600	243155000	530000	531000	531000	530000	19
592	20240711	090500	233073000	531000	531000	531000	531000	2
593	20240711	090400	232011000	531000	531000	531000	531000	10
594	20240711	090300	226701000	531000	530000	531000	530000	13
595	20240711	090200	219810000	530000	531000	531000	530000	160
596	20240711	090100	134916000	531000	532000	532000	531000	27
597	20240711	090000	120564000	531000	534000	534000	531000	226