KissMeData/052020/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193700	1732705385	4995	4995	4995	4995	3191
3	20240711	193600	1732705385	4995	4995	4995	4995	0
4	20240711	193500	1732705385	4995	4995	4995	4995	0
5	20240711	193400	1732705385	4995	4995	4995	4995	0
6	20240711	193300	1732705385	4995	4995	4995	4995	0
7	20240711	193200	1732705385	4995	4995	4995	4995	0
8	20240711	193100	1732705385	4995	4995	4995	4995	0
9	20240711	193000	1732705385	4995	4995	4995	4995	0
10	20240711	192900	1732705385	4995	4995	4995	4995	0
11	20240711	192800	1732705385	4995	4995	4995	4995	0
12	20240711	192700	1732705385	4995	4995	4995	4995	0
13	20240711	192600	1732705385	4995	4995	4995	4995	0
14	20240711	192500	1732705385	4995	4995	4995	4995	0
15	20240711	192400	1732705385	4995	4995	4995	4995	0
16	20240711	192300	1732705385	4995	4995	4995	4995	0
17	20240711	192200	1732705385	4995	4995	4995	4995	0
18	20240711	192100	1732705385	4995	4995	4995	4995	0
19	20240711	192000	1732705385	4995	4995	4995	4995	0
20	20240711	191900	1732705385	4995	4995	4995	4995	0
21	20240711	191800	1732705385	4995	4995	4995	4995	0
22	20240711	191700	1732705385	4995	4995	4995	4995	0
23	20240711	191600	1732705385	4995	4995	4995	4995	0
24	20240711	191500	1732705385	4995	4995	4995	4995	0
25	20240711	191400	1732705385	4995	4995	4995	4995	0
26	20240711	191300	1732705385	4995	4995	4995	4995	0
27	20240711	191200	1732705385	4995	4995	4995	4995	0
28	20240711	191100	1732705385	4995	4995	4995	4995	0
29	20240711	191000	1732705385	4995	4995	4995	4995	0
30	20240711	190900	1732705385	4995	4995	4995	4995	0
31	20240711	190800	1732705385	4995	4995	4995	4995	0
32	20240711	190700	1732705385	4995	4995	4995	4995	3191
33	20240711	190600	1732705385	4995	4995	4995	4995	0
34	20240711	190500	1732705385	4995	4995	4995	4995	0
35	20240711	190400	1732705385	4995	4995	4995	4995	0
36	20240711	190300	1732705385	4995	4995	4995	4995	0
37	20240711	190200	1732705385	4995	4995	4995	4995	0
38	20240711	190100	1732705385	4995	4995	4995	4995	0
39	20240711	190000	1732705385	4995	4995	4995	4995	0
40	20240711	185900	1732705385	4995	4995	4995	4995	0
41	20240711	185800	1732705385	4995	4995	4995	4995	0
42	20240711	185700	1732705385	4995	4995	4995	4995	0
43	20240711	185600	1732705385	4995	4995	4995	4995	0
44	20240711	185500	1732705385	4995	4995	4995	4995	0
45	20240711	185400	1732705385	4995	4995	4995	4995	0
46	20240711	185300	1732705385	4995	4995	4995	4995	0
47	20240711	185200	1732705385	4995	4995	4995	4995	0
48	20240711	185100	1732705385	4995	4995	4995	4995	0
49	20240711	185000	1732705385	4995	4995	4995	4995	0
50	20240711	184900	1732705385	4995	4995	4995	4995	0
51	20240711	184800	1732705385	4995	4995	4995	4995	0
52	20240711	184700	1732705385	4995	4995	4995	4995	0
53	20240711	184600	1732705385	4995	4995	4995	4995	0
54	20240711	184500	1732705385	4995	4995	4995	4995	0
55	20240711	184400	1732705385	4995	4995	4995	4995	0
56	20240711	184300	1732705385	4995	4995	4995	4995	0
57	20240711	184200	1732705385	4995	4995	4995	4995	0
58	20240711	184100	1732705385	4995	4995	4995	4995	0
59	20240711	184000	1732705385	4995	4995	4995	4995	0
60	20240711	183900	1732705385	4995	4995	4995	4995	0
61	20240711	183800	1732705385	4995	4995	4995	4995	0
62	20240711	183700	1732705385	4995	4995	4995	4995	3191
63	20240711	183600	1732705385	4995	4995	4995	4995	0
64	20240711	183500	1732705385	4995	4995	4995	4995	0
65	20240711	183400	1732705385	4995	4995	4995	4995	0
66	20240711	183300	1732705385	4995	4995	4995	4995	0
67	20240711	183200	1732705385	4995	4995	4995	4995	0
68	20240711	183100	1732705385	4995	4995	4995	4995	0
69	20240711	183000	1732705385	4995	4995	4995	4995	0
70	20240711	182900	1732705385	4995	4995	4995	4995	0
71	20240711	182800	1732705385	4995	4995	4995	4995	0
72	20240711	182700	1732705385	4995	4995	4995	4995	0
73	20240711	182600	1732705385	4995	4995	4995	4995	0
74	20240711	182500	1732705385	4995	4995	4995	4995	0
75	20240711	182400	1732705385	4995	4995	4995	4995	0
76	20240711	182300	1732705385	4995	4995	4995	4995	0
77	20240711	182200	1732705385	4995	4995	4995	4995	0
78	20240711	182100	1732705385	4995	4995	4995	4995	0
79	20240711	182000	1732705385	4995	4995	4995	4995	0
80	20240711	181900	1732705385	4995	4995	4995	4995	0
81	20240711	181800	1732705385	4995	4995	4995	4995	0
82	20240711	181700	1732705385	4995	4995	4995	4995	0
83	20240711	181600	1732705385	4995	4995	4995	4995	0
84	20240711	181500	1732705385	4995	4995	4995	4995	0
85	20240711	181400	1732705385	4995	4995	4995	4995	0
86	20240711	181300	1732705385	4995	4995	4995	4995	0
87	20240711	181200	1732705385	4995	4995	4995	4995	0
88	20240711	181100	1732705385	4995	4995	4995	4995	0
89	20240711	181000	1732705385	4995	4995	4995	4995	0
90	20240711	180900	1732705385	4995	4995	4995	4995	0
91	20240711	180800	1732705385	4995	4995	4995	4995	0
92	20240711	180700	1732705385	4995	4995	4995	4995	3191
93	20240711	180600	1732705385	4995	4995	4995	4995	0
94	20240711	180500	1732705385	4995	4995	4995	4995	0
95	20240711	180400	1732705385	4995	4995	4995	4995	0
96	20240711	180300	1732705385	4995	4995	4995	4995	0
97	20240711	180200	1732705385	4995	4995	4995	4995	0
98	20240711	180100	1732705385	4995	4995	4995	4995	0
99	20240711	180000	1732705385	4995	4995	4995	4995	0
100	20240711	175900	1732705385	4995	4995	4995	4995	0
101	20240711	175800	1732705385	4995	4995	4995	4995	0
102	20240711	175700	1732705385	4995	4995	4995	4995	0
103	20240711	175600	1732705385	4995	4995	4995	4995	0
104	20240711	175500	1732705385	4995	4995	4995	4995	0
105	20240711	175400	1732705385	4995	4995	4995	4995	0
106	20240711	175300	1732705385	4995	4995	4995	4995	0
107	20240711	175200	1732705385	4995	4995	4995	4995	0
108	20240711	175100	1732705385	4995	4995	4995	4995	0
109	20240711	175000	1732705385	4995	4995	4995	4995	0
110	20240711	174900	1732705385	4995	4995	4995	4995	0
111	20240711	174800	1732705385	4995	4995	4995	4995	0
112	20240711	174700	1732705385	4995	4995	4995	4995	0
113	20240711	174600	1732705385	4995	4995	4995	4995	0
114	20240711	174500	1732705385	4995	4995	4995	4995	0
115	20240711	174400	1732705385	4995	4995	4995	4995	0
116	20240711	174300	1732705385	4995	4995	4995	4995	0
117	20240711	174200	1732705385	4995	4995	4995	4995	0
118	20240711	174100	1732705385	4995	4995	4995	4995	0
119	20240711	174000	1732705385	4995	4995	4995	4995	0
120	20240711	173900	1732705385	4995	4995	4995	4995	0
121	20240711	173800	1732705385	4995	4995	4995	4995	0
122	20240711	173700	1732705385	4995	4995	4995	4995	3191
123	20240711	173600	1732705385	4995	4995	4995	4995	0
124	20240711	173500	1732705385	4995	4995	4995	4995	0
125	20240711	173400	1732705385	4995	4995	4995	4995	0
126	20240711	173300	1732705385	4995	4995	4995	4995	0
127	20240711	173200	1732705385	4995	4995	4995	4995	0
128	20240711	173100	1732705385	4995	4995	4995	4995	0
129	20240711	173000	1732705385	4995	4995	4995	4995	0
130	20240711	172900	1732705385	4995	4995	4995	4995	0
131	20240711	172800	1732705385	4995	4995	4995	4995	0
132	20240711	172700	1732705385	4995	4995	4995	4995	0
133	20240711	172600	1732705385	4995	4995	4995	4995	0
134	20240711	172500	1732705385	4995	4995	4995	4995	0
135	20240711	172400	1732705385	4995	4995	4995	4995	0
136	20240711	172300	1732705385	4995	4995	4995	4995	0
137	20240711	172200	1732705385	4995	4995	4995	4995	0
138	20240711	172100	1732705385	4995	4995	4995	4995	0
139	20240711	172000	1732705385	4995	4995	4995	4995	0
140	20240711	171900	1732705385	4995	4995	4995	4995	0
141	20240711	171800	1732705385	4995	4995	4995	4995	0
142	20240711	171700	1732705385	4995	4995	4995	4995	0
143	20240711	171600	1732705385	4995	4995	4995	4995	0
144	20240711	171500	1732705385	4995	4995	4995	4995	0
145	20240711	171400	1732705385	4995	4995	4995	4995	0
146	20240711	171300	1732705385	4995	4995	4995	4995	0
147	20240711	171200	1732705385	4995	4995	4995	4995	0
148	20240711	171100	1732705385	4995	4995	4995	4995	0
149	20240711	171000	1732705385	4995	4995	4995	4995	0
150	20240711	170900	1732705385	4995	4995	4995	4995	0
151	20240711	170800	1732705385	4995	4995	4995	4995	0
152	20240711	170700	1732705385	4995	4995	4995	4995	3191
153	20240711	170600	1732705385	4995	4995	4995	4995	0
154	20240711	170500	1732705385	4995	4995	4995	4995	0
155	20240711	170400	1732705385	4995	4995	4995	4995	0
156	20240711	170300	1732705385	4995	4995	4995	4995	0
157	20240711	170200	1732705385	4995	4995	4995	4995	0
158	20240711	170100	1732705385	4995	4995	4995	4995	0
159	20240711	170000	1732705385	4995	4995	4995	4995	0
160	20240711	165900	1732705385	4995	4995	4995	4995	0
161	20240711	165800	1732705385	4995	4995	4995	4995	0
162	20240711	165700	1732705385	4995	4995	4995	4995	0
163	20240711	165600	1732705385	4995	4995	4995	4995	0
164	20240711	165500	1732705385	4995	4995	4995	4995	0
165	20240711	165400	1732705385	4995	4995	4995	4995	0
166	20240711	165300	1732705385	4995	4995	4995	4995	0
167	20240711	165200	1732705385	4995	4995	4995	4995	0
168	20240711	165100	1732705385	4995	4995	4995	4995	0
169	20240711	165000	1732705385	4995	4995	4995	4995	0
170	20240711	164900	1732705385	4995	4995	4995	4995	0
171	20240711	164800	1732705385	4995	4995	4995	4995	0
172	20240711	164700	1732705385	4995	4995	4995	4995	0
173	20240711	164600	1732705385	4995	4995	4995	4995	0
174	20240711	164500	1732705385	4995	4995	4995	4995	0
175	20240711	164400	1732705385	4995	4995	4995	4995	0
176	20240711	164300	1732705385	4995	4995	4995	4995	0
177	20240711	164200	1732705385	4995	4995	4995	4995	0
178	20240711	164100	1732705385	4995	4995	4995	4995	0
179	20240711	164000	1732705385	4995	4995	4995	4995	0
180	20240711	163900	1732705385	4995	4995	4995	4995	0
181	20240711	163800	1732705385	4995	4995	4995	4995	0
182	20240711	163700	1732705385	4995	4995	4995	4995	3191
183	20240711	163600	1732705385	4995	4995	4995	4995	0
184	20240711	163500	1732705385	4995	4995	4995	4995	0
185	20240711	163400	1732705385	4995	4995	4995	4995	0
186	20240711	163300	1732705385	4995	4995	4995	4995	0
187	20240711	163200	1732705385	4995	4995	4995	4995	0
188	20240711	163100	1732705385	4995	4995	4995	4995	0
189	20240711	163000	1732705385	4995	4995	4995	4995	0
190	20240711	162900	1732705385	4995	4995	4995	4995	0
191	20240711	162800	1732705385	4995	4995	4995	4995	0
192	20240711	162700	1732705385	4995	4995	4995	4995	0
193	20240711	162600	1732705385	4995	4995	4995	4995	0
194	20240711	162500	1732705385	4995	4995	4995	4995	0
195	20240711	162400	1732705385	4995	4995	4995	4995	0
196	20240711	162300	1732705385	4995	4995	4995	4995	0
197	20240711	162200	1732705385	4995	4995	4995	4995	0
198	20240711	162100	1732705385	4995	4995	4995	4995	0
199	20240711	162000	1732705385	4995	4995	4995	4995	0
200	20240711	161900	1732705385	4995	4995	4995	4995	0
201	20240711	161800	1732705385	4995	4995	4995	4995	0
202	20240711	161700	1732705385	4995	4995	4995	4995	0
203	20240711	161600	1732705385	4995	4995	4995	4995	0
204	20240711	161500	1732705385	4995	4995	4995	4995	0
205	20240711	161400	1732705385	4995	4995	4995	4995	0
206	20240711	161300	1732705385	4995	4995	4995	4995	0
207	20240711	161200	1732705385	4995	4995	4995	4995	0
208	20240711	161100	1732705385	4995	4995	4995	4995	0
209	20240711	161000	1732705385	4995	4995	4995	4995	0
210	20240711	160900	1732705385	4995	4995	4995	4995	0
211	20240711	160800	1732705385	4995	4995	4995	4995	0
212	20240711	160700	1732705385	4995	4995	4995	4995	3191
213	20240711	160600	1732705385	4995	4995	4995	4995	0
214	20240711	160500	1732705385	4995	4995	4995	4995	0
215	20240711	160400	1732705385	4995	4995	4995	4995	0
216	20240711	160300	1732705385	4995	4995	4995	4995	0
217	20240711	160200	1732705385	4995	4995	4995	4995	0
218	20240711	160100	1732705385	4995	4995	4995	4995	0
219	20240711	160000	1732705385	4995	4995	4995	4995	0
220	20240711	155900	1732705385	4995	4995	4995	4995	0
221	20240711	155800	1732705385	4995	4995	4995	4995	0
222	20240711	155700	1732705385	4995	4995	4995	4995	0
223	20240711	155600	1732705385	4995	4995	4995	4995	0
224	20240711	155500	1732705385	4995	4995	4995	4995	0
225	20240711	155400	1732705385	4995	4995	4995	4995	0
226	20240711	155300	1732705385	4995	4995	4995	4995	0
227	20240711	155200	1732705385	4995	4995	4995	4995	0
228	20240711	155100	1732705385	4995	4995	4995	4995	0
229	20240711	155000	1732705385	4995	4995	4995	4995	0
230	20240711	154900	1732705385	4995	4995	4995	4995	0
231	20240711	154800	1732705385	4995	4995	4995	4995	0
232	20240711	154700	1732705385	4995	4995	4995	4995	0
233	20240711	154600	1732705385	4995	4995	4995	4995	0
234	20240711	154500	1732705385	4995	4995	4995	4995	0
235	20240711	154400	1732705385	4995	4995	4995	4995	0
236	20240711	154300	1732705385	4995	4995	4995	4995	0
237	20240711	154200	1732705385	4995	4995	4995	4995	0
238	20240711	154100	1732705385	4995	4995	4995	4995	0
239	20240711	154000	1732705385	4995	4995	4995	4995	0
240	20240711	153900	1732705385	4995	4995	4995	4995	0
241	20240711	153800	1732705385	4995	4995	4995	4995	0
242	20240711	153700	1732705385	4995	4995	4995	4995	3191
243	20240711	153600	1732705385	4995	4995	4995	4995	0
244	20240711	153500	1732705385	4995	4995	4995	4995	0
245	20240711	153400	1732705385	4995	4995	4995	4995	0
246	20240711	153300	1732705385	4995	4995	4995	4995	0
247	20240711	153200	1732705385	4995	4995	4995	4995	0
248	20240711	153100	1732705385	4995	4995	4995	4995	0
249	20240711	153000	1732705385	4995	4995	4995	4995	3191
250	20240711	152900	1716766340	5020	5020	5020	5020	0
251	20240711	152800	1716766340	5020	5020	5020	5020	0
252	20240711	152700	1716766340	5020	5020	5020	5020	0
253	20240711	152600	1716766340	5020	5020	5020	5020	0
254	20240711	152500	1716766340	5020	5020	5020	5020	0
255	20240711	152400	1716766340	5020	5020	5020	5020	0
256	20240711	152300	1716766340	5020	5020	5020	5020	0
257	20240711	152200	1716766340	5020	5020	5020	5020	0
258	20240711	152100	1716766340	5020	5020	5020	5020	0
259	20240711	152000	1716766340	5020	5020	5020	5020	0
260	20240711	151900	1716766340	5020	5000	5020	5000	990
261	20240711	151800	1711798360	5000	5020	5020	5000	1598
262	20240711	151700	1703801810	5020	5020	5020	5020	497
263	20240711	151600	1701306870	5020	5020	5020	5020	17
264	20240711	151500	1701221530	5020	5030	5030	5020	89
265	20240711	151400	1700773910	5020	5030	5030	5020	30
266	20240711	151300	1700623300	5010	5010	5010	5010	0
267	20240711	151200	1700623300	5010	5020	5020	5010	849
268	20240711	151100	1696366320	5000	5010	5010	5000	804
269	20240711	151000	1692343950	5020	5030	5030	5020	916
270	20240711	150900	1687745470	5020	5020	5020	5020	310
271	20240711	150800	1686189270	5020	5020	5020	5020	133
272	20240711	150700	1685521610	5020	5020	5020	5020	625
273	20240711	150600	1682384110	5020	5010	5020	5010	7867
274	20240711	150500	1642892930	5010	5010	5010	5010	674
275	20240711	150400	1639516190	5010	5010	5010	5010	265
276	20240711	150300	1638188540	5010	5010	5010	5010	1881
277	20240711	150200	1628764730	5000	5000	5000	5000	0
278	20240711	150100	1628764730	5000	5000	5000	5000	132
279	20240711	150000	1628104730	5000	5000	5000	5000	153
280	20240711	145900	1627339730	5000	4995	5000	4995	7028
281	20240711	145800	1592210125	4995	4995	4995	4990	1990
282	20240711	145700	1582277125	4990	4990	4990	4990	471
283	20240711	145600	1579926835	4990	4990	4990	4990	0
284	20240711	145500	1579926835	4990	4995	4995	4990	68
285	20240711	145400	1579587460	4995	4995	4995	4995	2391
286	20240711	145300	1567644415	4995	4995	4995	4995	5
287	20240711	145200	1567619440	4995	4995	4995	4995	58
288	20240711	145100	1567329730	4995	4995	4995	4995	0
289	20240711	145000	1567329730	4995	4995	4995	4995	2
290	20240711	144900	1567319740	4995	4995	5000	4995	321
291	20240711	144800	1565716230	4995	4990	5000	4990	211
292	20240711	144700	1564662880	4990	4990	4990	4990	0
293	20240711	144600	1564662880	4990	4995	5000	4990	407
294	20240711	144500	1562631400	4995	4995	4995	4995	0
295	20240711	144400	1562631400	4995	4995	5000	4995	710
296	20240711	144300	1559083000	4995	5000	5000	4995	53
297	20240711	144200	1558818175	5000	4995	5000	4995	126
298	20240711	144100	1558188740	4995	5000	5000	4995	1436
299	20240711	144000	1551010210	5010	5010	5010	5010	3
300	20240711	143900	1550995180	5020	5020	5020	5020	0
301	20240711	143800	1550995180	5020	5020	5020	5020	38
302	20240711	143700	1550804420	5010	5010	5010	5010	0
303	20240711	143600	1550804420	5010	5010	5010	5010	0
304	20240711	143500	1550804420	5010	5010	5010	5010	0
305	20240711	143400	1550804420	5010	5010	5010	5010	0
306	20240711	143300	1550804420	5010	5010	5010	5010	28
307	20240711	143200	1550664140	5010	5010	5010	5010	278
308	20240711	143100	1549271360	5020	5020	5020	5020	0
309	20240711	143000	1549271360	5020	5020	5020	5020	46
310	20240711	142900	1549040440	5020	5030	5030	5020	1815
311	20240711	142800	1539929060	5030	5040	5040	5020	823
312	20240711	142700	1535793530	5030	5030	5030	5030	92
313	20240711	142600	1535330770	5020	5030	5030	5020	769
314	20240711	142500	1531469230	5040	4990	5040	4990	7042
315	20240711	142400	1496227095	4990	4990	4990	4990	140
316	20240711	142300	1495528495	4980	4980	4980	4980	0
317	20240711	142200	1495528495	4980	4990	4990	4980	2779
318	20240711	142100	1481677970	4995	4990	4995	4990	251
319	20240711	142000	1480424475	4990	4990	4990	4990	0
320	20240711	141900	1480424475	4990	4990	4990	4990	272
321	20240711	141800	1479067195	4995	4995	4995	4995	12
322	20240711	141700	1479007255	5000	4995	5000	4985	4765
323	20240711	141600	1455197790	4995	4995	4995	4995	0
324	20240711	141500	1455197790	4995	5000	5000	4995	650
325	20240711	141400	1451950980	5000	4995	5000	4995	669
326	20240711	141300	1448609320	4995	4995	4995	4995	4
327	20240711	141200	1448589340	4995	4995	4995	4995	0
328	20240711	141100	1448589340	4995	4995	4995	4990	610
329	20240711	141000	1445545405	4995	4990	4995	4990	2
330	20240711	140900	1445535420	4980	4980	4980	4980	0
331	20240711	140800	1445535420	4980	4990	4990	4980	1107
332	20240711	140700	1440021460	4980	4980	4980	4980	856
333	20240711	140600	1435758580	4975	4975	4975	4975	0
334	20240711	140500	1435758580	4975	4975	4975	4975	311
335	20240711	140400	1434211355	4980	4980	4980	4980	1
336	20240711	140300	1434206375	4970	4970	4970	4970	0
337	20240711	140200	1434206375	4970	4970	4970	4970	629
338	20240711	140100	1431080245	4965	4965	4965	4965	0
339	20240711	140000	1431080245	4965	4970	4970	4965	804
340	20240711	135900	1427088345	4970	4985	4990	4970	1103
341	20240711	135800	1421599805	4985	4985	4985	4985	100
342	20240711	135700	1421101305	4985	4990	4990	4985	41
343	20240711	135600	1420896915	4960	4985	4985	4960	209
344	20240711	135500	1419858395	4990	5000	5000	4990	7
345	20240711	135400	1419823455	4985	4990	4990	4985	230
346	20240711	135300	1418676170	5000	5000	5000	4995	9
347	20240711	135200	1418631200	4990	5000	5000	4990	25
348	20240711	135100	1418506425	4985	4990	4990	4985	24
349	20240711	135000	1418386770	5000	4990	5000	4985	77
350	20240711	134900	1418002630	5000	4990	5000	4990	28
351	20240711	134800	1417862900	4995	4995	4995	4995	0
352	20240711	134700	1417862900	4995	4995	4995	4995	331
353	20240711	134600	1416209555	5000	5000	5000	5000	115
354	20240711	134500	1415634555	5000	5000	5000	5000	85
355	20240711	134400	1415209555	5000	5000	5000	5000	50
356	20240711	134300	1414959555	5000	4995	5000	4995	111
357	20240711	134200	1414405055	5000	5000	5000	4995	308
358	20240711	134100	1412865190	5000	5000	5000	5000	0
359	20240711	134000	1412865190	5000	5000	5000	5000	0
360	20240711	133900	1412865190	5000	5000	5000	5000	128
361	20240711	133800	1412225190	5010	5010	5010	5010	20
362	20240711	133700	1412124990	5010	5010	5010	5010	0
363	20240711	133600	1412124990	5010	5010	5010	5010	28
364	20240711	133500	1411984710	5010	5000	5010	5000	493
365	20240711	133400	1409516140	4995	4995	4995	4995	119
366	20240711	133300	1408921735	4995	4995	4995	4995	0
367	20240711	133200	1408921735	4995	4980	5000	4980	5180
368	20240711	133100	1383066020	4980	4980	4980	4980	0
369	20240711	133000	1383066020	4980	4980	4980	4980	4
370	20240711	132900	1383046100	4975	4975	4975	4975	0
371	20240711	132800	1383046100	4975	4975	4975	4975	147
372	20240711	132700	1382314775	4975	4975	4975	4975	0
373	20240711	132600	1382314775	4975	4975	4975	4975	72
374	20240711	132500	1381956575	4975	4980	4980	4975	214
375	20240711	132400	1380890990	4980	4985	4985	4980	29
376	20240711	132300	1380746560	4985	4980	4985	4980	806
377	20240711	132200	1376731615	4975	4975	4975	4975	0
378	20240711	132100	1376731615	4975	4975	4975	4975	0
379	20240711	132000	1376731615	4975	4970	4975	4970	82
380	20240711	131900	1376323675	4970	4970	4970	4970	0
381	20240711	131800	1376323675	4970	4970	4970	4970	993
382	20240711	131700	1371388465	4970	4970	4970	4970	6
383	20240711	131600	1371358645	4970	4965	4970	4965	17
384	20240711	131500	1371274225	4965	4965	4965	4965	16
385	20240711	131400	1371194785	4965	4965	4965	4965	213
386	20240711	131300	1370137240	4965	4955	4965	4955	1046
387	20240711	131200	1364947655	4950	4950	4950	4950	0
388	20240711	131100	1364947655	4950	4960	4960	4950	45
389	20240711	131000	1364724805	4960	4960	4960	4960	0
390	20240711	130900	1364724805	4960	4955	4960	4955	1982
391	20240711	130800	1354897630	4940	4940	4940	4940	500
392	20240711	130700	1352427630	4940	4930	4940	4930	50
393	20240711	130600	1352180640	4940	4940	4940	4940	2
394	20240711	130500	1352170760	4920	4920	4920	4920	0
395	20240711	130400	1352170760	4920	4950	4950	4920	4376
396	20240711	130300	1330613975	4960	4960	4960	4960	0
397	20240711	130200	1330613975	4960	4960	4960	4960	0
398	20240711	130100	1330613975	4960	4960	4960	4960	124
399	20240711	130000	1329998935	4960	4960	4960	4960	5
400	20240711	125900	1329974135	4960	4960	4960	4960	15
401	20240711	125800	1329899735	4960	4960	4960	4960	15
402	20240711	125700	1329825335	4955	4960	4960	4955	201
403	20240711	125600	1328829375	4955	4955	4955	4950	59
404	20240711	125500	1328537035	4935	4940	4955	4935	313
405	20240711	125400	1326992310	4935	4935	4935	4935	1
406	20240711	125300	1326987375	4955	4925	4955	4925	772
407	20240711	125200	1323180400	4930	4930	4930	4930	7
408	20240711	125100	1323145890	4930	4920	4930	4920	1243
409	20240711	125000	1317027900	4920	4935	4935	4920	1000
410	20240711	124900	1312106870	4950	4940	4950	4940	3
411	20240711	124800	1312092035	4935	4935	4935	4935	1
412	20240711	124700	1312087100	4950	4920	4950	4920	2012
413	20240711	124600	1302187810	4915	4920	4920	4915	381
414	20240711	124500	1300313695	4920	4920	4920	4920	294
415	20240711	124400	1298867215	4920	4920	4920	4915	778
416	20240711	124300	1295039460	4920	4920	4920	4920	0
417	20240711	124200	1295039460	4920	4925	4925	4920	501
418	20240711	124100	1292572040	4925	4930	4930	4920	1183
419	20240711	124000	1286745375	4940	4940	4940	4940	5
420	20240711	123900	1286720675	4920	4935	4935	4920	2000
421	20240711	123800	1276879350	4930	4935	4935	4930	29
422	20240711	123700	1276736370	4935	4945	4945	4935	4
423	20240711	123600	1276716610	4920	4920	4920	4920	861
424	20240711	123500	1272480490	4920	4920	4920	4920	1
425	20240711	123400	1272475570	4925	4925	4925	4920	1682
426	20240711	123300	1264194245	4930	4935	4935	4930	490
427	20240711	123200	1261778460	4935	4935	4935	4935	1
428	20240711	123100	1261773525	4935	4935	4935	4935	60
429	20240711	123000	1261477425	4935	4940	4940	4935	5321
430	20240711	122900	1235218190	4940	4945	4945	4935	4012
431	20240711	122800	1215410795	4955	4955	4955	4955	1000
432	20240711	122700	1210455795	4960	4960	4960	4960	211
433	20240711	122600	1209409235	4960	4960	4960	4960	0
434	20240711	122500	1209409235	4960	4960	4960	4960	1
435	20240711	122400	1209404275	4955	4955	4955	4955	1
436	20240711	122300	1209399320	4965	4965	4965	4965	0
437	20240711	122200	1209399320	4965	4965	4965	4965	501
438	20240711	122100	1206911855	4965	4965	4965	4965	92
439	20240711	122000	1206455075	4965	4965	4965	4965	2
440	20240711	121900	1206445145	4970	4960	4970	4935	6014
441	20240711	121800	1176681130	4960	4960	4960	4960	1
442	20240711	121700	1176676170	4960	4960	4960	4960	0
443	20240711	121600	1176676170	4960	4960	4960	4960	4
444	20240711	121500	1176656330	4960	4960	4960	4960	0
445	20240711	121400	1176656330	4960	4955	4960	4955	952
446	20240711	121300	1171937305	4955	4960	4960	4955	2466
447	20240711	121200	1159714670	4960	4960	4960	4960	0
448	20240711	121100	1159714670	4960	4960	4960	4960	0
449	20240711	121000	1159714670	4960	4960	4960	4960	401
450	20240711	120900	1157725710	4960	4960	4960	4960	53
451	20240711	120800	1157462830	4960	4960	4960	4955	169
452	20240711	120700	1156625090	4955	4960	4960	4955	20
453	20240711	120600	1156525895	4965	4965	4965	4965	261
454	20240711	120500	1155230030	4975	4970	4975	4970	91
455	20240711	120400	1154777310	4980	4980	4980	4980	0
456	20240711	120300	1154777310	4980	4980	4980	4980	10
457	20240711	120200	1154727510	4975	4980	4980	4975	200
458	20240711	120100	1153732010	4980	4970	4980	4970	38
459	20240711	120000	1153542915	4975	4975	4975	4975	3
460	20240711	115900	1153527990	4975	4975	4975	4970	64
461	20240711	115800	1153209595	4980	4975	4980	4975	3
462	20240711	115700	1153194665	4970	4965	4970	4965	113
463	20240711	115600	1152633060	4965	4965	4965	4965	0
464	20240711	115500	1152633060	4965	4965	4965	4965	1027
465	20240711	115400	1147534005	4965	4965	4965	4965	1
466	20240711	115300	1147529040	4960	4975	4975	4960	8
467	20240711	115200	1147489285	4980	4960	4980	4960	310
468	20240711	115100	1145951355	4960	4960	4960	4960	47
469	20240711	115000	1145718235	4965	4960	4965	4960	2
470	20240711	114900	1145708310	4965	4980	4980	4965	6
471	20240711	114800	1145678445	4980	4980	4980	4980	13
472	20240711	114700	1145613705	4980	4985	4985	4975	290
473	20240711	114600	1144170780	4975	4975	4975	4975	27
474	20240711	114500	1144036455	4990	4980	4990	4980	1109
475	20240711	114400	1138505405	4975	4975	4975	4975	27
476	20240711	114300	1138371080	4980	4980	4980	4980	1
477	20240711	114200	1138366100	4985	4980	4985	4980	89
478	20240711	114100	1137922440	4985	4985	4985	4980	36
479	20240711	114000	1137742985	4985	4980	4985	4980	2119
480	20240711	113900	1127188825	4975	4975	4980	4975	1183
481	20240711	113800	1121301650	4975	4960	4975	4960	2710
482	20240711	113700	1107839115	4960	4955	4960	4955	1621
483	20240711	113600	1099802205	4950	4950	4950	4950	0
484	20240711	113500	1099802205	4950	4950	4950	4950	10
485	20240711	113400	1099752705	4955	4955	4955	4955	101
486	20240711	113300	1099252250	4955	4950	4955	4950	305
487	20240711	113200	1097741750	4950	4950	4950	4950	2783
488	20240711	113100	1083965900	4950	4950	4950	4950	1
489	20240711	113000	1083960950	4940	4940	4940	4940	27
490	20240711	112900	1083827570	4950	4950	4950	4950	0
491	20240711	112800	1083827570	4950	4950	4950	4950	0
492	20240711	112700	1083827570	4950	4950	4950	4950	160
493	20240711	112600	1083035570	4950	4940	4950	4940	237
494	20240711	112500	1081864780	4940	4940	4940	4940	200
495	20240711	112400	1080876780	4940	4940	4940	4940	3
496	20240711	112300	1080861960	4925	4925	4925	4925	100
497	20240711	112200	1080369460	4940	4940	4940	4930	6034
498	20240711	112100	1050574195	4940	4940	4940	4940	35
499	20240711	112000	1050401295	4950	4950	4950	4950	73
500	20240711	111900	1050039945	4950	4950	4950	4945	610
501	20240711	111800	1047022945	4950	4950	4950	4950	67
502	20240711	111700	1046691295	4950	4945	4950	4945	83
503	20240711	111600	1046280455	4950	4950	4950	4950	101
504	20240711	111500	1045780505	4950	4950	4950	4950	0
505	20240711	111400	1045780505	4950	4950	4950	4950	1
506	20240711	111300	1045775555	4945	4945	4945	4945	60
507	20240711	111200	1045478855	4945	4950	4950	4945	452
508	20240711	111100	1043243670	4950	4950	4950	4950	14
509	20240711	111000	1043174370	4950	4950	4950	4950	242
510	20240711	110900	1041976470	4950	4950	4950	4950	72
511	20240711	110800	1041620070	4950	4945	4950	4945	749
512	20240711	110700	1037913020	4945	4945	4945	4945	0
513	20240711	110600	1037913020	4945	4945	4945	4945	40
514	20240711	110500	1037715220	4945	4940	4945	4940	240
515	20240711	110400	1036528840	4945	4950	4950	4945	427
516	20240711	110300	1034416150	4950	4950	4950	4950	75
517	20240711	110200	1034044900	4950	4950	4950	4950	0
518	20240711	110100	1034044900	4950	4950	4950	4950	0
519	20240711	110000	1034044900	4950	4950	4950	4950	52
520	20240711	105900	1033787500	4950	4950	4950	4950	0
521	20240711	105800	1033787500	4950	4950	4950	4950	293
522	20240711	105700	1032337150	4950	4945	4950	4945	79
523	20240711	105600	1031946425	4945	4945	4945	4945	520
524	20240711	105500	1029375025	4940	4940	4940	4940	630
525	20240711	105400	1026262825	4935	4935	4935	4935	0
526	20240711	105300	1026262825	4935	4935	4935	4935	112
527	20240711	105200	1025710105	4935	4935	4935	4935	100
528	20240711	105100	1025216605	4935	4950	4950	4935	295
529	20240711	105000	1023759505	4950	4940	4950	4935	114
530	20240711	104900	1023195630	4950	4950	4950	4950	0
531	20240711	104800	1023195630	4950	4950	4950	4950	0
532	20240711	104700	1023195630	4950	4935	4950	4935	30
533	20240711	104600	1023047535	4950	4950	4950	4950	5
534	20240711	104500	1023022785	4950	4950	4950	4950	31
535	20240711	104400	1022869335	4950	4950	4950	4950	10
536	20240711	104300	1022819835	4935	4945	4950	4935	6425
537	20240711	104200	991111170	4950	4950	4950	4950	1
538	20240711	104100	991106220	4950	4940	4950	4940	1019
539	20240711	104000	986062185	4950	4945	4950	4945	676
540	20240711	103900	982719145	4930	4930	4930	4930	0
541	20240711	103800	982719145	4930	4930	4930	4930	164
542	20240711	103700	981910625	4940	4940	4940	4940	0
543	20240711	103600	981910625	4940	4940	4940	4940	1013
544	20240711	103500	976906405	4945	4950	4950	4945	1073
545	20240711	103400	971600245	4950	4945	4950	4945	362
546	20240711	103300	969809595	4945	4945	4945	4945	0
547	20240711	103200	969809595	4945	4950	4950	4940	634
548	20240711	103100	966677045	4940	4950	4950	4940	400
549	20240711	103000	964699045	4950	4945	4950	4945	321
550	20240711	102900	963110960	4935	4935	4935	4935	166
551	20240711	102800	962291750	4935	4935	4935	4935	307
552	20240711	102700	960776705	4950	4950	4950	4950	170
553	20240711	102600	959935205	4950	4950	4950	4950	0
554	20240711	102500	959935205	4950	4950	4950	4950	107
555	20240711	102400	959405555	4950	4930	4950	4930	956
556	20240711	102300	954690475	4955	4955	4955	4955	0
557	20240711	102200	954690475	4955	4940	4955	4940	71
558	20240711	102100	954338705	4935	4925	4935	4925	416
559	20240711	102000	952287890	4925	4920	4925	4920	105
560	20240711	101900	951770795	4925	4930	4930	4925	247
561	20240711	101800	950553775	4930	4930	4930	4930	0
562	20240711	101700	950553775	4930	4965	4965	4930	1029
563	20240711	101600	945475690	4950	4965	4965	4950	98
564	20240711	101500	944990005	4945	4945	4945	4945	1
565	20240711	101400	944985060	4945	4950	4950	4945	397
566	20240711	101300	943021160	4975	4970	4975	4970	138
567	20240711	101200	942334635	4965	4950	4965	4950	1521
568	20240711	101100	934782945	4950	4960	4965	4950	258
569	20240711	101000	933505475	4955	4960	4965	4955	34
570	20240711	100900	933336830	4960	4965	4965	4955	15
571	20240711	100800	933262430	4940	4940	4940	4940	0
572	20240711	100700	933262430	4940	4955	4955	4940	1500
573	20240711	100600	925847070	4950	4985	4990	4940	3029
574	20240711	100500	910794960	4985	4980	4985	4980	1001
575	20240711	100400	905807475	4980	4950	4980	4950	2619
576	20240711	100300	892769485	4950	4950	4950	4940	359
577	20240711	100200	890994920	4945	4950	4950	4945	207
578	20240711	100100	889971280	4945	4965	4965	4945	304
579	20240711	100000	888467700	4950	4950	4950	4950	811
580	20240711	095900	884453250	4950	4945	4950	4945	312
581	20240711	095800	882910405	4945	4920	4945	4920	1099
582	20240711	095700	877503150	4920	4910	4920	4910	1212
583	20240711	095600	871547650	4910	4910	4910	4910	36
584	20240711	095500	871370890	4910	4900	4910	4900	1034
585	20240711	095400	866300090	4900	4895	4900	4895	895
586	20240711	095300	861915620	4885	4890	4890	4885	720
587	20240711	095200	858396405	4895	4890	4895	4890	140
588	20240711	095100	857711705	4890	4895	4900	4885	2721
589	20240711	095000	844412775	4900	4915	4915	4890	7722
590	20240711	094900	806569640	4910	4925	4925	4910	7211
591	20240711	094800	771140575	4920	4925	4925	4920	4405
592	20240711	094700	749465030	4925	4930	4930	4925	10745
593	20240711	094600	696506475	4930	4945	4950	4930	15443
594	20240711	094500	620366365	4950	4940	4950	4940	141
595	20240711	094400	619668825	4935	4950	4955	4930	22565
596	20240711	094300	508390525	4950	4955	4955	4950	891
597	20240711	094200	503979770	4955	4970	4970	4955	1657
598	20240711	094100	495761665	4970	4970	4970	4960	1601
599	20240711	094000	487813665	4970	4960	4970	4960	443
600	20240711	093900	485616365	4960	4975	4980	4960	7549
601	20240711	093800	448081960	4970	4965	4970	4960	1026
602	20240711	093700	442984635	4965	4975	4975	4965	1416
603	20240711	093600	435941610	4970	4965	4970	4965	1994
604	20240711	093500	426041165	4960	4960	4960	4960	1610
605	20240711	093400	418055565	4955	4945	4955	4945	2519
606	20240711	093300	405593700	4940	4945	4945	4940	21
607	20240711	093200	405489955	4940	4945	4945	4940	1312
608	20240711	093100	399002560	4945	4960	4960	4945	292
609	20240711	093000	397556690	4960	4935	4960	4935	988
610	20240711	092900	392680665	4935	4935	4935	4935	557
611	20240711	092800	389931870	4935	4925	4935	4925	2092
612	20240711	092700	379619970	4920	4930	4930	4910	11982
613	20240711	092600	320776175	4915	4935	4935	4910	2864
614	20240711	092500	306693045	4930	4935	4940	4920	1014
615	20240711	092400	301691585	4945	4950	4960	4920	1619
616	20240711	092300	293693345	4945	4965	4965	4910	3279
617	20240711	092200	277551105	4970	4975	4975	4940	11433
618	20240711	092100	220945240	4980	4985	4985	4975	682
619	20240711	092000	217549020	4985	4995	4995	4980	2011
620	20240711	091900	207526675	4995	5000	5000	4995	1346
621	20240711	091800	200800805	5000	5000	5000	5000	268
622	20240711	091700	199460805	5000	5010	5010	5000	212
623	20240711	091600	198400795	5000	4990	5000	4990	60
624	20240711	091500	198100930	4990	5000	5040	4990	670
625	20240711	091400	194745565	5000	5040	5050	5000	1258
626	20240711	091300	188416725	5030	5010	5050	5010	1222
627	20240711	091200	182289215	5000	4980	5000	4980	1517
628	20240711	091100	174711615	4980	4985	4985	4980	180
629	20240711	091000	173814865	4985	4985	4985	4985	434
630	20240711	090900	171651375	4985	4960	4990	4945	676
631	20240711	090800	168306310	4945	4950	4950	4945	2376
632	20240711	090700	156552625	4950	5000	5000	4950	1683
633	20240711	090600	148188805	5000	5000	5010	4975	478
634	20240711	090500	145802725	5010	4920	5010	4910	3403
635	20240711	090400	129069755	4930	4975	4980	4930	12877
636	20240711	090300	65212535	5040	5020	5040	4960	7715
637	20240711	090200	26686660	5020	5040	5060	5020	1096
638	20240711	090100	21169630	5050	5060	5090	5050	2480
639	20240711	090000	8639250	5090	5030	5090	5030	1711