KissMeData/011560/min/candle-20240703.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240703	185800	727499090	11930	11930	11930	11930	373
3	20240703	185700	727499090	11930	11930	11930	11930	0
4	20240703	185600	727499090	11930	11930	11930	11930	0
5	20240703	185500	727499090	11930	11930	11930	11930	0
6	20240703	185400	727499090	11930	11930	11930	11930	0
7	20240703	185300	727499090	11930	11930	11930	11930	0
8	20240703	185200	727499090	11930	11930	11930	11930	0
9	20240703	185100	727499090	11930	11930	11930	11930	0
10	20240703	185000	727499090	11930	11930	11930	11930	0
11	20240703	184900	727499090	11930	11930	11930	11930	0
12	20240703	184800	727499090	11930	11930	11930	11930	0
13	20240703	184700	727499090	11930	11930	11930	11930	0
14	20240703	184600	727499090	11930	11930	11930	11930	0
15	20240703	184500	727499090	11930	11930	11930	11930	0
16	20240703	184400	727499090	11930	11930	11930	11930	0
17	20240703	184300	727499090	11930	11930	11930	11930	0
18	20240703	184200	727499090	11930	11930	11930	11930	0
19	20240703	184100	727499090	11930	11930	11930	11930	0
20	20240703	184000	727499090	11930	11930	11930	11930	0
21	20240703	183900	727499090	11930	11930	11930	11930	0
22	20240703	183800	727499090	11930	11930	11930	11930	0
23	20240703	183700	727499090	11930	11930	11930	11930	0
24	20240703	183600	727499090	11930	11930	11930	11930	0
25	20240703	183500	727499090	11930	11930	11930	11930	0
26	20240703	183400	727499090	11930	11930	11930	11930	0
27	20240703	183300	727499090	11930	11930	11930	11930	0
28	20240703	183200	727499090	11930	11930	11930	11930	0
29	20240703	183100	727499090	11930	11930	11930	11930	0
30	20240703	183000	727499090	11930	11930	11930	11930	0
31	20240703	182900	727499090	11930	11930	11930	11930	0
32	20240703	182800	727499090	11930	11930	11930	11930	373
33	20240703	182700	727499090	11930	11930	11930	11930	0
34	20240703	182600	727499090	11930	11930	11930	11930	0
35	20240703	182500	727499090	11930	11930	11930	11930	0
36	20240703	182400	727499090	11930	11930	11930	11930	0
37	20240703	182300	727499090	11930	11930	11930	11930	0
38	20240703	182200	727499090	11930	11930	11930	11930	0
39	20240703	182100	727499090	11930	11930	11930	11930	0
40	20240703	182000	727499090	11930	11930	11930	11930	0
41	20240703	181900	727499090	11930	11930	11930	11930	0
42	20240703	181800	727499090	11930	11930	11930	11930	0
43	20240703	181700	727499090	11930	11930	11930	11930	0
44	20240703	181600	727499090	11930	11930	11930	11930	0
45	20240703	181500	727499090	11930	11930	11930	11930	0
46	20240703	181400	727499090	11930	11930	11930	11930	0
47	20240703	181300	727499090	11930	11930	11930	11930	0
48	20240703	181200	727499090	11930	11930	11930	11930	0
49	20240703	181100	727499090	11930	11930	11930	11930	0
50	20240703	181000	727499090	11930	11930	11930	11930	0
51	20240703	180900	727499090	11930	11930	11930	11930	0
52	20240703	180800	727499090	11930	11930	11930	11930	0
53	20240703	180700	727499090	11930	11930	11930	11930	0
54	20240703	180600	727499090	11930	11930	11930	11930	0
55	20240703	180500	727499090	11930	11930	11930	11930	0
56	20240703	180400	727499090	11930	11930	11930	11930	0
57	20240703	180300	727499090	11930	11930	11930	11930	0
58	20240703	180200	727499090	11930	11930	11930	11930	0
59	20240703	180100	727499090	11930	11930	11930	11930	0
60	20240703	180000	727499090	11930	11930	11930	11930	0
61	20240703	175900	727499090	11930	11930	11930	11930	0
62	20240703	175800	727499090	11930	11930	11930	11930	373
63	20240703	175700	727499090	11930	11930	11930	11930	0
64	20240703	175600	727499090	11930	11930	11930	11930	0
65	20240703	175500	727499090	11930	11930	11930	11930	0
66	20240703	175400	727499090	11930	11930	11930	11930	0
67	20240703	175300	727499090	11930	11930	11930	11930	0
68	20240703	175200	727499090	11930	11930	11930	11930	0
69	20240703	175100	727499090	11930	11930	11930	11930	0
70	20240703	175000	727499090	11930	11930	11930	11930	0
71	20240703	174900	727499090	11930	11930	11930	11930	0
72	20240703	174800	727499090	11930	11930	11930	11930	0
73	20240703	174700	727499090	11930	11930	11930	11930	0
74	20240703	174600	727499090	11930	11930	11930	11930	0
75	20240703	174500	727499090	11930	11930	11930	11930	0
76	20240703	174400	727499090	11930	11930	11930	11930	0
77	20240703	174300	727499090	11930	11930	11930	11930	0
78	20240703	174200	727499090	11930	11930	11930	11930	0
79	20240703	174100	727499090	11930	11930	11930	11930	0
80	20240703	174000	727499090	11930	11930	11930	11930	0
81	20240703	173900	727499090	11930	11930	11930	11930	0
82	20240703	173800	727499090	11930	11930	11930	11930	0
83	20240703	173700	727499090	11930	11930	11930	11930	0
84	20240703	173600	727499090	11930	11930	11930	11930	0
85	20240703	173500	727499090	11930	11930	11930	11930	0
86	20240703	173400	727499090	11930	11930	11930	11930	0
87	20240703	173300	727499090	11930	11930	11930	11930	0
88	20240703	173200	727499090	11930	11930	11930	11930	0
89	20240703	173100	727499090	11930	11930	11930	11930	0
90	20240703	173000	727499090	11930	11930	11930	11930	0
91	20240703	172900	727499090	11930	11930	11930	11930	0
92	20240703	172800	727499090	11930	11930	11930	11930	373
93	20240703	172700	727499090	11930	11930	11930	11930	0
94	20240703	172600	727499090	11930	11930	11930	11930	0
95	20240703	172500	727499090	11930	11930	11930	11930	0
96	20240703	172400	727499090	11930	11930	11930	11930	0
97	20240703	172300	727499090	11930	11930	11930	11930	0
98	20240703	172200	727499090	11930	11930	11930	11930	0
99	20240703	172100	727499090	11930	11930	11930	11930	0
100	20240703	172000	727499090	11930	11930	11930	11930	0
101	20240703	171900	727499090	11930	11930	11930	11930	0
102	20240703	171800	727499090	11930	11930	11930	11930	0
103	20240703	171700	727499090	11930	11930	11930	11930	0
104	20240703	171600	727499090	11930	11930	11930	11930	0
105	20240703	171500	727499090	11930	11930	11930	11930	0
106	20240703	171400	727499090	11930	11930	11930	11930	0
107	20240703	171300	727499090	11930	11930	11930	11930	0
108	20240703	171200	727499090	11930	11930	11930	11930	0
109	20240703	171100	727499090	11930	11930	11930	11930	0
110	20240703	171000	727499090	11930	11930	11930	11930	0
111	20240703	170900	727499090	11930	11930	11930	11930	0
112	20240703	170800	727499090	11930	11930	11930	11930	0
113	20240703	170700	727499090	11930	11930	11930	11930	0
114	20240703	170600	727499090	11930	11930	11930	11930	0
115	20240703	170500	727499090	11930	11930	11930	11930	0
116	20240703	170400	727499090	11930	11930	11930	11930	0
117	20240703	170300	727499090	11930	11930	11930	11930	0
118	20240703	170200	727499090	11930	11930	11930	11930	0
119	20240703	170100	727499090	11930	11930	11930	11930	0
120	20240703	170000	727499090	11930	11930	11930	11930	0
121	20240703	165900	727499090	11930	11930	11930	11930	0
122	20240703	165800	727499090	11930	11930	11930	11930	373
123	20240703	165700	727499090	11930	11930	11930	11930	0
124	20240703	165600	727499090	11930	11930	11930	11930	0
125	20240703	165500	727499090	11930	11930	11930	11930	0
126	20240703	165400	727499090	11930	11930	11930	11930	0
127	20240703	165300	727499090	11930	11930	11930	11930	0
128	20240703	165200	727499090	11930	11930	11930	11930	0
129	20240703	165100	727499090	11930	11930	11930	11930	0
130	20240703	165000	727499090	11930	11930	11930	11930	0
131	20240703	164900	727499090	11930	11930	11930	11930	0
132	20240703	164800	727499090	11930	11930	11930	11930	0
133	20240703	164700	727499090	11930	11930	11930	11930	0
134	20240703	164600	727499090	11930	11930	11930	11930	0
135	20240703	164500	727499090	11930	11930	11930	11930	0
136	20240703	164400	727499090	11930	11930	11930	11930	0
137	20240703	164300	727499090	11930	11930	11930	11930	0
138	20240703	164200	727499090	11930	11930	11930	11930	0
139	20240703	164100	727499090	11930	11930	11930	11930	0
140	20240703	164000	727499090	11930	11930	11930	11930	0
141	20240703	163900	727499090	11930	11930	11930	11930	0
142	20240703	163800	727499090	11930	11930	11930	11930	0
143	20240703	163700	727499090	11930	11930	11930	11930	0
144	20240703	163600	727499090	11930	11930	11930	11930	0
145	20240703	163500	727499090	11930	11930	11930	11930	0
146	20240703	163400	727499090	11930	11930	11930	11930	0
147	20240703	163300	727499090	11930	11930	11930	11930	0
148	20240703	163200	727499090	11930	11930	11930	11930	0
149	20240703	163100	727499090	11930	11930	11930	11930	0
150	20240703	163000	727499090	11930	11930	11930	11930	0
151	20240703	162900	727499090	11930	11930	11930	11930	0
152	20240703	162800	727499090	11930	11930	11930	11930	373
153	20240703	162700	727499090	11930	11930	11930	11930	0
154	20240703	162600	727499090	11930	11930	11930	11930	0
155	20240703	162500	727499090	11930	11930	11930	11930	0
156	20240703	162400	727499090	11930	11930	11930	11930	0
157	20240703	162300	727499090	11930	11930	11930	11930	0
158	20240703	162200	727499090	11930	11930	11930	11930	0
159	20240703	162100	727499090	11930	11930	11930	11930	0
160	20240703	162000	727499090	11930	11930	11930	11930	0
161	20240703	161900	727499090	11930	11930	11930	11930	0
162	20240703	161800	727499090	11930	11930	11930	11930	0
163	20240703	161700	727499090	11930	11930	11930	11930	0
164	20240703	161600	727499090	11930	11930	11930	11930	0
165	20240703	161500	727499090	11930	11930	11930	11930	0
166	20240703	161400	727499090	11930	11930	11930	11930	0
167	20240703	161300	727499090	11930	11930	11930	11930	0
168	20240703	161200	727499090	11930	11930	11930	11930	0
169	20240703	161100	727499090	11930	11930	11930	11930	0
170	20240703	161000	727499090	11930	11930	11930	11930	0
171	20240703	160900	727499090	11930	11930	11930	11930	0
172	20240703	160800	727499090	11930	11930	11930	11930	0
173	20240703	160700	727499090	11930	11930	11930	11930	0
174	20240703	160600	727499090	11930	11930	11930	11930	0
175	20240703	160500	727499090	11930	11930	11930	11930	0
176	20240703	160400	727499090	11930	11930	11930	11930	0
177	20240703	160300	727499090	11930	11930	11930	11930	0
178	20240703	160200	727499090	11930	11930	11930	11930	0
179	20240703	160100	727499090	11930	11930	11930	11930	0
180	20240703	160000	727499090	11930	11930	11930	11930	0
181	20240703	155900	727499090	11930	11930	11930	11930	0
182	20240703	155800	727499090	11930	11930	11930	11930	373
183	20240703	155700	727499090	11930	11930	11930	11930	0
184	20240703	155600	727499090	11930	11930	11930	11930	0
185	20240703	155500	727499090	11930	11930	11930	11930	0
186	20240703	155400	727499090	11930	11930	11930	11930	0
187	20240703	155300	727499090	11930	11930	11930	11930	0
188	20240703	155200	727499090	11930	11930	11930	11930	0
189	20240703	155100	727499090	11930	11930	11930	11930	0
190	20240703	155000	727499090	11930	11930	11930	11930	0
191	20240703	154900	727499090	11930	11930	11930	11930	0
192	20240703	154800	727499090	11930	11930	11930	11930	0
193	20240703	154700	727499090	11930	11930	11930	11930	0
194	20240703	154600	727499090	11930	11930	11930	11930	0
195	20240703	154500	727499090	11930	11930	11930	11930	0
196	20240703	154400	727499090	11930	11930	11930	11930	0
197	20240703	154300	727499090	11930	11930	11930	11930	0
198	20240703	154200	727499090	11930	11930	11930	11930	0
199	20240703	154100	727499090	11930	11930	11930	11930	0
200	20240703	154000	727499090	11930	11930	11930	11930	0
201	20240703	153900	727499090	11930	11930	11930	11930	0
202	20240703	153800	727499090	11930	11930	11930	11930	0
203	20240703	153700	727499090	11930	11930	11930	11930	0
204	20240703	153600	727499090	11930	11930	11930	11930	0
205	20240703	153500	727499090	11930	11930	11930	11930	0
206	20240703	153400	727499090	11930	11930	11930	11930	0
207	20240703	153300	727499090	11930	11930	11930	11930	0
208	20240703	153200	727499090	11930	11930	11930	11930	0
209	20240703	153100	727499090	11930	11930	11930	11930	0
210	20240703	153000	727499090	11930	11930	11930	11930	373
211	20240703	152900	723049200	11780	11780	11780	11780	0
212	20240703	152800	723049200	11780	11780	11780	11780	0
213	20240703	152700	723049200	11780	11780	11780	11780	0
214	20240703	152600	723049200	11780	11780	11780	11780	0
215	20240703	152500	723049200	11780	11780	11780	11780	0
216	20240703	152400	723049200	11780	11780	11780	11780	0
217	20240703	152300	723049200	11780	11780	11780	11780	0
218	20240703	152200	723049200	11780	11780	11780	11780	0
219	20240703	152100	723049200	11780	11780	11780	11780	0
220	20240703	152000	723049200	11780	11780	11780	11780	0
221	20240703	151900	723049200	11780	11840	11970	11770	918
222	20240703	151800	712157230	11840	11840	11840	11840	12
223	20240703	151700	712015150	11840	11760	11840	11760	90
224	20240703	151600	710956590	11840	11760	11840	11760	70
225	20240703	151500	710133310	11760	11760	11760	11760	753
226	20240703	151400	701278030	11840	11760	11840	11760	502
227	20240703	151300	695367710	11760	11770	11770	11760	300
228	20240703	151200	691838600	11770	11780	11780	11770	132
229	20240703	151100	690284670	11780	11790	11790	11780	81
230	20240703	151000	689330330	11790	11790	11790	11790	0
231	20240703	150900	689330330	11790	11790	11790	11790	81
232	20240703	150800	688375340	11790	11790	11790	11790	100
233	20240703	150700	687196340	11790	11800	11800	11790	54
234	20240703	150600	686559340	11800	11810	11810	11800	261
235	20240703	150500	683478430	11810	11810	11810	11810	211
236	20240703	150400	680986520	11810	11810	11810	11810	0
237	20240703	150300	680986520	11810	11820	11820	11810	105
238	20240703	150200	679746420	11820	11820	11820	11820	0
239	20240703	150100	679746420	11820	11820	11820	11820	1278
240	20240703	150000	664640460	11820	11820	11820	11820	0
241	20240703	145900	664640460	11820	11820	11820	11820	0
242	20240703	145800	664640460	11820	11820	11820	11820	0
243	20240703	145700	664640460	11820	11820	11820	11820	30
244	20240703	145600	664285860	11870	11870	11870	11870	0
245	20240703	145500	664285860	11870	11870	11870	11870	0
246	20240703	145400	664285860	11870	11870	11870	11870	0
247	20240703	145300	664285860	11870	11870	11870	11870	0
248	20240703	145200	664285860	11870	11870	11870	11870	36
249	20240703	145100	663858540	11830	11830	11830	11830	0
250	20240703	145000	663858540	11830	11830	11830	11830	7
251	20240703	144900	663775730	11820	11820	11820	11820	0
252	20240703	144800	663775730	11820	11820	11820	11820	0
253	20240703	144700	663775730	11820	11820	11820	11820	88
254	20240703	144600	662735570	11830	11830	11830	11830	0
255	20240703	144500	662735570	11830	11840	11840	11830	283
256	20240703	144400	659385380	11840	11840	11840	11840	70
257	20240703	144300	658556580	11840	11840	11840	11840	0
258	20240703	144200	658556580	11840	11830	11840	11830	93
259	20240703	144100	657456310	11840	11840	11840	11840	348
260	20240703	144000	653335990	11840	11840	11840	11840	22
261	20240703	143900	653075510	11840	11840	11840	11840	0
262	20240703	143800	653075510	11840	11840	11840	11840	106
263	20240703	143700	651820470	11840	11860	11860	11840	50
264	20240703	143600	651227670	11860	11860	11860	11860	0
265	20240703	143500	651227670	11860	11860	11860	11860	0
266	20240703	143400	651227670	11860	11860	11860	11860	0
267	20240703	143300	651227670	11860	11860	11860	11860	0
268	20240703	143200	651227670	11860	11880	11880	11860	16
269	20240703	143100	651037630	11880	11860	11880	11860	52
270	20240703	143000	650420550	11860	11860	11860	11860	0
271	20240703	142900	650420550	11860	11860	11860	11860	30
272	20240703	142800	650064750	11880	11880	11880	11880	1
273	20240703	142700	650052870	11890	11890	11890	11890	1
274	20240703	142600	650040980	11880	11880	11880	11880	500
275	20240703	142500	644100980	11880	11880	11880	11880	0
276	20240703	142400	644100980	11880	11880	11880	11880	4
277	20240703	142300	644053460	11870	11870	11870	11870	112
278	20240703	142200	642724020	11870	11870	11870	11870	0
279	20240703	142100	642724020	11870	11870	11870	11870	0
280	20240703	142000	642724020	11870	11870	11870	11870	0
281	20240703	141900	642724020	11870	11870	11870	11870	0
282	20240703	141800	642724020	11870	11870	11870	11870	0
283	20240703	141700	642724020	11870	11870	11870	11870	35
284	20240703	141600	642308570	11880	11880	11880	11880	0
285	20240703	141500	642308570	11880	11880	11880	11880	88
286	20240703	141400	641263130	11880	11880	11880	11880	526
287	20240703	141300	635014250	11900	11900	11900	11900	0
288	20240703	141200	635014250	11900	11900	11900	11900	1
289	20240703	141100	635002350	11890	11890	11890	11890	76
290	20240703	141000	634098710	11880	11870	11880	11870	780
291	20240703	140900	624832450	11870	11870	11870	11870	42
292	20240703	140800	624333910	11880	11880	11880	11880	0
293	20240703	140700	624333910	11880	11880	11880	11880	13
294	20240703	140600	624179470	11880	11880	11880	11880	63
295	20240703	140500	623431030	11880	11880	11880	11880	1
296	20240703	140400	623419150	11870	11850	11870	11840	365
297	20240703	140300	619091670	11840	11840	11840	11840	70
298	20240703	140200	618262870	11910	11910	11910	11910	94
299	20240703	140100	617143330	11910	11910	11910	11910	14
300	20240703	140000	616976590	11900	11900	11900	11900	52
301	20240703	135900	616357790	11910	11910	11910	11910	0
302	20240703	135800	616357790	11910	11910	11910	11910	0
303	20240703	135700	616357790	11910	11910	11910	11910	0
304	20240703	135600	616357790	11910	11880	11910	11880	11
305	20240703	135500	616227080	11910	11910	11910	11910	0
306	20240703	135400	616227080	11910	11910	11910	11910	0
307	20240703	135300	616227080	11910	11910	11910	11910	1
308	20240703	135200	616215170	11850	11850	11850	11850	0
309	20240703	135100	616215170	11850	11830	11850	11830	336
310	20240703	135000	612237730	11810	11810	11810	11810	0
311	20240703	134900	612237730	11810	11800	11810	11800	103
312	20240703	134800	611022280	11800	11800	11800	11800	0
313	20240703	134700	611022280	11800	11800	11800	11800	0
314	20240703	134600	611022280	11800	11800	11800	11800	0
315	20240703	134500	611022280	11800	11800	11800	11800	0
316	20240703	134400	611022280	11800	11800	11800	11800	1588
317	20240703	134300	592283880	11780	11780	11780	11780	0
318	20240703	134200	592283880	11780	11790	11790	11780	136
319	20240703	134100	590681620	11790	11790	11790	11790	50
320	20240703	134000	590092120	11800	11800	11800	11800	169
321	20240703	133900	588097920	11810	11810	11810	11810	10
322	20240703	133800	587979820	11790	11790	11790	11790	0
323	20240703	133700	587979820	11790	11810	11830	11790	714
324	20240703	133600	579550730	11820	11810	11820	11810	149
325	20240703	133500	577791020	11800	11800	11800	11800	457
326	20240703	133400	572398420	11800	11810	11810	11800	177
327	20240703	133300	570309330	11810	11810	11810	11810	200
328	20240703	133200	567947330	11810	11810	11810	11810	200
329	20240703	133100	565585330	11810	11820	11820	11810	144
330	20240703	133000	563884280	11820	11820	11820	11820	0
331	20240703	132900	563884280	11820	11820	11820	11820	47
332	20240703	132800	563328740	11820	11820	11820	11820	0
333	20240703	132700	563328740	11820	11820	11820	11820	20
334	20240703	132600	563092340	11820	11820	11820	11820	20
335	20240703	132500	562855940	11830	11830	11830	11830	0
336	20240703	132400	562855940	11830	11830	11830	11830	2
337	20240703	132300	562832280	11830	11820	11830	11810	88
338	20240703	132200	561792300	11840	11840	11840	11840	1
339	20240703	132100	561780460	11830	11850	11850	11830	80
340	20240703	132000	560833450	11850	11850	11850	11850	0
341	20240703	131900	560833450	11850	11850	11850	11850	0
342	20240703	131800	560833450	11850	11870	11870	11850	850
343	20240703	131700	550756020	11870	11870	11870	11870	0
344	20240703	131600	550756020	11870	11870	11870	11870	0
345	20240703	131500	550756020	11870	11890	11890	11870	27
346	20240703	131400	550435010	11890	11880	11890	11880	65
347	20240703	131300	549662780	11900	11900	11900	11900	0
348	20240703	131200	549662780	11900	11900	11900	11900	0
349	20240703	131100	549662780	11900	11900	11900	11900	0
350	20240703	131000	549662780	11900	11900	11900	11900	1
351	20240703	130900	549650880	11890	11900	11900	11890	7
352	20240703	130800	549567590	11900	11900	11900	11900	1
353	20240703	130700	549555690	11900	11900	11900	11900	0
354	20240703	130600	549555690	11900	11900	11900	11900	10
355	20240703	130500	549436690	11900	11900	11900	11900	0
356	20240703	130400	549436690	11900	11900	11900	11900	0
357	20240703	130300	549436690	11900	11900	11900	11900	5
358	20240703	130200	549377190	11890	11890	11890	11890	52
359	20240703	130100	548758910	11910	11910	11910	11910	0
360	20240703	130000	548758910	11910	11910	11910	11910	3
361	20240703	125900	548723180	11900	11910	11910	11900	43
362	20240703	125800	548211390	11910	11910	11910	11910	0
363	20240703	125700	548211390	11910	11910	11910	11910	36
364	20240703	125600	547782630	11920	11920	11920	11920	0
365	20240703	125500	547782630	11920	11910	11920	11910	28
366	20240703	125400	547448970	11920	11920	11920	11920	0
367	20240703	125300	547448970	11920	11920	11920	11920	0
368	20240703	125200	547448970	11920	11920	11920	11920	0
369	20240703	125100	547448970	11920	11920	11920	11920	0
370	20240703	125000	547448970	11920	11900	11920	11900	9
371	20240703	124900	547341770	11910	11920	11920	11910	44
372	20240703	124800	546817680	11910	11910	11910	11910	15
373	20240703	124700	546639030	11900	11900	11900	11900	0
374	20240703	124600	546639030	11900	11900	11900	11900	0
375	20240703	124500	546639030	11900	11900	11900	11900	0
376	20240703	124400	546639030	11900	11900	11900	11900	0
377	20240703	124300	546639030	11900	11900	11900	11900	0
378	20240703	124200	546639030	11900	11900	11900	11900	0
379	20240703	124100	546639030	11900	11900	11900	11900	81
380	20240703	124000	545675130	11900	11900	11900	11900	0
381	20240703	123900	545675130	11900	11900	11900	11900	0
382	20240703	123800	545675130	11900	11910	11910	11900	236
383	20240703	123700	542866370	11930	11930	11930	11930	1
384	20240703	123600	542854440	11930	11930	11930	11930	0
385	20240703	123500	542854440	11930	11920	11930	11920	42
386	20240703	123400	542353750	11920	11920	11920	11920	14
387	20240703	123300	542186870	11920	11920	11920	11920	23
388	20240703	123200	541912710	11940	11940	11940	11930	94
389	20240703	123100	540790990	11950	11940	11950	11940	51
390	20240703	123000	540181550	11950	11940	11950	11940	300
391	20240703	122900	536597050	11950	11950	11950	11950	0
392	20240703	122800	536597050	11950	11950	11950	11950	0
393	20240703	122700	536597050	11950	11950	11950	11950	0
394	20240703	122600	536597050	11950	11950	11950	11950	0
395	20240703	122500	536597050	11950	11950	11950	11950	510
396	20240703	122400	530502550	11950	11950	11950	11950	0
397	20240703	122300	530502550	11950	11950	11950	11950	0
398	20240703	122200	530502550	11950	11950	11950	11950	0
399	20240703	122100	530502550	11950	11950	11950	11950	30
400	20240703	122000	530144050	11950	11950	11950	11950	0
401	20240703	121900	530144050	11950	11950	11950	11950	0
402	20240703	121800	530144050	11950	11950	11950	11950	7
403	20240703	121700	530060400	11960	11960	11960	11960	0
404	20240703	121600	530060400	11960	11960	11960	11960	0
405	20240703	121500	530060400	11960	11960	11960	11960	1
406	20240703	121400	530048440	11960	11960	11960	11960	0
407	20240703	121300	530048440	11960	11960	11960	11960	0
408	20240703	121200	530048440	11960	11980	11980	11960	380
409	20240703	121100	525502960	11990	11990	11990	11990	1
410	20240703	121000	525490970	11980	11980	11980	11980	7
411	20240703	120900	525407110	11980	11980	11980	11980	0
412	20240703	120800	525407110	11980	11980	11980	11980	374
413	20240703	120700	520926590	11960	11960	11960	11960	0
414	20240703	120600	520926590	11960	11960	11960	11960	0
415	20240703	120500	520926590	11960	11960	11960	11960	0
416	20240703	120400	520926590	11960	11960	11960	11960	0
417	20240703	120300	520926590	11960	11960	11960	11960	247
418	20240703	120200	517972470	11960	11960	11960	11960	0
419	20240703	120100	517972470	11960	11960	11960	11960	2
420	20240703	120000	517948550	11950	11950	11950	11950	31
421	20240703	115900	517578100	11940	11940	11940	11940	0
422	20240703	115800	517578100	11940	11940	11940	11940	17
423	20240703	115700	517375120	11940	11940	11940	11940	81
424	20240703	115600	516407980	11940	11940	11940	11940	0
425	20240703	115500	516407980	11940	11940	11940	11940	0
426	20240703	115400	516407980	11940	11940	11940	11940	119
427	20240703	115300	514987120	11920	11920	11920	11920	0
428	20240703	115200	514987120	11920	11920	11920	11920	0
429	20240703	115100	514987120	11920	11920	11920	11920	186
430	20240703	115000	512770000	11900	11900	11900	11900	9
431	20240703	114900	512662900	11920	11920	11920	11920	231
432	20240703	114800	509909380	11950	11920	11950	11920	423
433	20240703	114700	504866230	11900	11900	11900	11900	0
434	20240703	114600	504866230	11900	11900	11900	11900	0
435	20240703	114500	504866230	11900	11910	11920	11900	309
436	20240703	114400	501187600	11910	11910	11910	11910	409
437	20240703	114300	496316410	11910	11910	11910	11910	1000
438	20240703	114200	484406410	11910	11910	11910	11910	7
439	20240703	114100	484323040	11920	11920	11920	11920	0
440	20240703	114000	484323040	11920	11920	11920	11920	1
441	20240703	113900	484311120	11910	11930	11930	11910	1011
442	20240703	113800	472266990	11920	11890	11920	11890	939
443	20240703	113700	461086780	11890	11910	11910	11890	713
444	20240703	113600	452608150	11920	11920	11920	11920	0
445	20240703	113500	452608150	11920	11920	11920	11920	0
446	20240703	113400	452608150	11920	11920	11920	11920	9
447	20240703	113300	452500870	11920	11920	11920	11920	1
448	20240703	113200	452488950	11920	11920	11920	11920	24
449	20240703	113100	452202870	11890	11890	11890	11890	0
450	20240703	113000	452202870	11890	11890	11890	11890	0
451	20240703	112900	452202870	11890	11890	11890	11890	0
452	20240703	112800	452202870	11890	11890	11890	11890	0
453	20240703	112700	452202870	11890	11890	11890	11890	0
454	20240703	112600	452202870	11890	11890	11890	11890	0
455	20240703	112500	452202870	11890	11910	11910	11890	61
456	20240703	112400	451477540	11900	11900	11900	11900	33
457	20240703	112300	451084840	11900	11900	11900	11900	9
458	20240703	112200	450977740	11920	11920	11920	11920	0
459	20240703	112100	450977740	11920	11920	11920	11920	0
460	20240703	112000	450977740	11920	11920	11920	11920	0
461	20240703	111900	450977740	11920	11920	11920	11920	0
462	20240703	111800	450977740	11920	11920	11920	11920	7
463	20240703	111700	450894300	11920	11920	11920	11920	0
464	20240703	111600	450894300	11920	11920	11920	11920	1
465	20240703	111500	450882380	11920	11920	11920	11920	50
466	20240703	111400	450286380	11930	11930	11930	11930	0
467	20240703	111300	450286380	11930	11930	11930	11930	0
468	20240703	111200	450286380	11930	11930	11930	11930	39
469	20240703	111100	449821110	11910	11910	11910	11910	0
470	20240703	111000	449821110	11910	11910	11910	11910	0
471	20240703	110900	449821110	11910	11910	11910	11910	560
472	20240703	110800	443151510	11870	11870	11870	11870	0
473	20240703	110700	443151510	11870	11870	11870	11870	0
474	20240703	110600	443151510	11870	11870	11870	11870	0
475	20240703	110500	443151510	11870	11870	11870	11870	1
476	20240703	110400	443139640	11880	11820	11880	11820	790
477	20240703	110300	433763380	11820	11820	11820	11820	1
478	20240703	110200	433751560	11820	11820	11820	11820	339
479	20240703	110100	429744580	11800	11860	11860	11800	451
480	20240703	110000	424411590	11860	11860	11860	11860	0
481	20240703	105900	424411590	11860	11860	11860	11860	141
482	20240703	105800	422739330	11860	11860	11860	11860	1
483	20240703	105700	422727470	11860	11860	11860	11860	214
484	20240703	105600	420189430	11850	11850	11850	11850	0
485	20240703	105500	420189430	11850	11850	11850	11850	421
486	20240703	105400	415200580	11850	11850	11850	11850	0
487	20240703	105300	415200580	11850	11850	11850	11850	500
488	20240703	105200	409275580	11850	11850	11850	11850	0
489	20240703	105100	409275580	11850	11850	11850	11850	0
490	20240703	105000	409275580	11850	11850	11850	11850	0
491	20240703	104900	409275580	11850	11850	11850	11850	0
492	20240703	104800	409275580	11850	11850	11850	11850	0
493	20240703	104700	409275580	11850	11850	11850	11850	0
494	20240703	104600	409275580	11850	11850	11850	11850	0
495	20240703	104500	409275580	11850	11850	11850	11850	0
496	20240703	104400	409275580	11850	11850	11850	11850	0
497	20240703	104300	409275580	11850	11850	11850	11850	5
498	20240703	104200	409216330	11850	11850	11850	11850	0
499	20240703	104100	409216330	11850	11850	11850	11850	3
500	20240703	104000	409180780	11830	11830	11830	11830	679
501	20240703	103900	401148210	11830	11830	11830	11830	0
502	20240703	103800	401148210	11830	11830	11830	11830	3
503	20240703	103700	401112720	11830	11820	11830	11820	29
504	20240703	103600	400769790	11830	11830	11830	11830	3020
505	20240703	103500	365043190	11890	11840	11890	11840	1518
506	20240703	103400	347068370	11860	11860	11860	11860	0
507	20240703	103300	347068370	11860	11840	11860	11840	729
508	20240703	103200	338433850	11840	11810	11840	11800	1492
509	20240703	103100	320818470	11820	11820	11820	11820	10
510	20240703	103000	320700270	11820	11820	11820	11820	0
511	20240703	102900	320700270	11820	11820	11820	11820	300
512	20240703	102800	317154270	11840	11830	11840	11830	507
513	20240703	102700	311156390	11840	11830	11840	11830	490
514	20240703	102600	305357900	11830	11840	11840	11830	239
515	20240703	102500	302529170	11860	11850	11860	11840	270
516	20240703	102400	299332000	11860	11860	11860	11860	0
517	20240703	102300	299332000	11860	11860	11860	11860	0
518	20240703	102200	299332000	11860	11860	11860	11860	0
519	20240703	102100	299332000	11860	11880	11880	11860	480
520	20240703	102000	293639180	11910	11910	11910	11910	0
521	20240703	101900	293639180	11910	11910	11910	11900	18
522	20240703	101800	293424950	11910	11870	11910	11870	4083
523	20240703	101700	244908170	11890	11890	11890	11890	3
524	20240703	101600	244872500	11890	11900	11900	11870	29
525	20240703	101500	244527950	11870	11900	11900	11870	2
526	20240703	101400	244504180	11870	11870	11870	11870	2
527	20240703	101300	244480440	11870	11870	11870	11870	5
528	20240703	101200	244421090	11900	11870	11900	11870	32
529	20240703	101100	244040320	11870	11870	11870	11870	0
530	20240703	101000	244040320	11870	11900	11900	11860	3
531	20240703	100900	244004690	11880	11860	11900	11850	153
532	20240703	100800	242191010	11860	11880	11880	11860	186
533	20240703	100700	239982510	11880	11870	11880	11870	60
534	20240703	100600	239270180	11900	11890	11900	11870	26
535	20240703	100500	238960870	11870	11870	11870	11870	3
536	20240703	100400	238925260	11890	11890	11890	11890	0
537	20240703	100300	238925260	11890	11890	11890	11890	148
538	20240703	100200	237165540	11900	11890	11900	11890	4
539	20240703	100100	237117960	11900	11880	11900	11880	364
540	20240703	100000	232790110	11880	11880	11880	11880	299
541	20240703	095900	229237990	11880	11880	11880	11880	1
542	20240703	095800	229226110	11890	11850	11890	11800	636
543	20240703	095700	221710970	11830	11830	11830	11830	9
544	20240703	095600	221604500	11830	11830	11830	11830	1
545	20240703	095500	221592670	11830	11820	11830	11820	25
546	20240703	095400	221297100	11820	11780	11820	11780	363
547	20240703	095300	217020550	11770	11770	11770	11770	5
548	20240703	095200	216961700	11790	11760	11790	11740	1346
549	20240703	095100	201131090	11770	11800	11800	11770	1112
550	20240703	095000	188036590	11800	11800	11800	11800	200
551	20240703	094900	185676590	11800	11800	11800	11790	29
552	20240703	094800	185334400	11800	11820	11830	11800	4757
553	20240703	094700	129150190	11820	11870	11870	11820	2691
554	20240703	094600	97272720	11870	11890	11890	11870	359
555	20240703	094500	93007330	11900	11900	11900	11900	100
556	20240703	094400	91817330	11890	11890	11890	11890	0
557	20240703	094300	91817330	11890	11890	11890	11890	100
558	20240703	094200	90628330	11890	11930	11930	11890	325
559	20240703	094100	86759190	11910	11910	11910	11910	1
560	20240703	094000	86747280	11920	11930	11930	11920	288
561	20240703	093900	83312130	11940	11940	11940	11940	1
562	20240703	093800	83300190	11940	11940	11940	11940	0
563	20240703	093700	83300190	11940	11940	11940	11940	0
564	20240703	093600	83300190	11940	11940	11940	11940	2
565	20240703	093500	83276310	11940	12010	12010	11940	354
566	20240703	093400	79048960	11950	11930	11950	11930	110
567	20240703	093300	77735090	11920	11930	11930	11900	1230
568	20240703	093200	63074080	11920	11920	11920	11920	103
569	20240703	093100	61846320	11940	12000	12010	11940	64
570	20240703	093000	61078460	12000	12000	12000	12000	0
571	20240703	092900	61078460	12000	11940	12000	11940	28
572	20240703	092800	60742570	11920	11920	11920	11920	200
573	20240703	092700	58358570	11910	11930	11930	11910	612
574	20240703	092600	51057510	11910	11930	11940	11910	1761
575	20240703	092500	30040940	11940	11940	11940	11930	427
576	20240703	092400	24942870	11940	11940	11940	11940	1
577	20240703	092300	24930930	11950	11950	11950	11950	110
578	20240703	092200	23616430	11960	11960	11960	11960	109
579	20240703	092100	22312790	12010	12010	12010	12010	0
580	20240703	092000	22312790	12010	12010	12010	12010	0
581	20240703	091900	22312790	12010	12010	12010	12010	0
582	20240703	091800	22312790	12010	12010	12010	12010	2
583	20240703	091700	22288770	11960	11960	11960	11960	0
584	20240703	091600	22288770	11960	11960	11960	11960	1
585	20240703	091500	22276810	12010	12010	12010	12010	0
586	20240703	091400	22276810	12010	12010	12010	12010	0
587	20240703	091300	22276810	12010	12030	12030	12010	684
588	20240703	091200	14060150	12040	12040	12040	12040	104
589	20240703	091100	12807990	12040	12040	12040	12040	0
590	20240703	091000	12807990	12040	12040	12040	12040	0
591	20240703	090900	12807990	12040	12040	12040	12040	77
592	20240703	090800	11880910	12050	12050	12050	12050	0
593	20240703	090700	11880910	12050	12050	12050	12050	0
594	20240703	090600	11880910	12050	12050	12050	12050	185
595	20240703	090500	9651660	12050	12060	12110	12050	45
596	20240703	090400	9109110	12120	12120	12120	12120	1
597	20240703	090300	9096990	12120	12120	12120	12120	1
598	20240703	090200	9084870	12070	12070	12070	12070	0
599	20240703	090100	9084870	12070	12070	12070	12070	0
600	20240703	090000	9084870	12070	12020	12070	12020	695