KissMeData/053610/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	193900	616011400	27150	27150	27150	27150	592
3	20240711	193800	616011400	27150	27150	27150	27150	0
4	20240711	193700	616011400	27150	27150	27150	27150	0
5	20240711	193600	616011400	27150	27150	27150	27150	0
6	20240711	193500	616011400	27150	27150	27150	27150	0
7	20240711	193400	616011400	27150	27150	27150	27150	0
8	20240711	193300	616011400	27150	27150	27150	27150	0
9	20240711	193200	616011400	27150	27150	27150	27150	0
10	20240711	193100	616011400	27150	27150	27150	27150	0
11	20240711	193000	616011400	27150	27150	27150	27150	0
12	20240711	192900	616011400	27150	27150	27150	27150	0
13	20240711	192800	616011400	27150	27150	27150	27150	0
14	20240711	192700	616011400	27150	27150	27150	27150	0
15	20240711	192600	616011400	27150	27150	27150	27150	0
16	20240711	192500	616011400	27150	27150	27150	27150	0
17	20240711	192400	616011400	27150	27150	27150	27150	0
18	20240711	192300	616011400	27150	27150	27150	27150	0
19	20240711	192200	616011400	27150	27150	27150	27150	0
20	20240711	192100	616011400	27150	27150	27150	27150	0
21	20240711	192000	616011400	27150	27150	27150	27150	0
22	20240711	191900	616011400	27150	27150	27150	27150	0
23	20240711	191800	616011400	27150	27150	27150	27150	0
24	20240711	191700	616011400	27150	27150	27150	27150	0
25	20240711	191600	616011400	27150	27150	27150	27150	0
26	20240711	191500	616011400	27150	27150	27150	27150	0
27	20240711	191400	616011400	27150	27150	27150	27150	0
28	20240711	191300	616011400	27150	27150	27150	27150	0
29	20240711	191200	616011400	27150	27150	27150	27150	0
30	20240711	191100	616011400	27150	27150	27150	27150	0
31	20240711	191000	616011400	27150	27150	27150	27150	0
32	20240711	190900	616011400	27150	27150	27150	27150	592
33	20240711	190800	616011400	27150	27150	27150	27150	0
34	20240711	190700	616011400	27150	27150	27150	27150	0
35	20240711	190600	616011400	27150	27150	27150	27150	0
36	20240711	190500	616011400	27150	27150	27150	27150	0
37	20240711	190400	616011400	27150	27150	27150	27150	0
38	20240711	190300	616011400	27150	27150	27150	27150	0
39	20240711	190200	616011400	27150	27150	27150	27150	0
40	20240711	190100	616011400	27150	27150	27150	27150	0
41	20240711	190000	616011400	27150	27150	27150	27150	0
42	20240711	185900	616011400	27150	27150	27150	27150	0
43	20240711	185800	616011400	27150	27150	27150	27150	0
44	20240711	185700	616011400	27150	27150	27150	27150	0
45	20240711	185600	616011400	27150	27150	27150	27150	0
46	20240711	185500	616011400	27150	27150	27150	27150	0
47	20240711	185400	616011400	27150	27150	27150	27150	0
48	20240711	185300	616011400	27150	27150	27150	27150	0
49	20240711	185200	616011400	27150	27150	27150	27150	0
50	20240711	185100	616011400	27150	27150	27150	27150	0
51	20240711	185000	616011400	27150	27150	27150	27150	0
52	20240711	184900	616011400	27150	27150	27150	27150	0
53	20240711	184800	616011400	27150	27150	27150	27150	0
54	20240711	184700	616011400	27150	27150	27150	27150	0
55	20240711	184600	616011400	27150	27150	27150	27150	0
56	20240711	184500	616011400	27150	27150	27150	27150	0
57	20240711	184400	616011400	27150	27150	27150	27150	0
58	20240711	184300	616011400	27150	27150	27150	27150	0
59	20240711	184200	616011400	27150	27150	27150	27150	0
60	20240711	184100	616011400	27150	27150	27150	27150	0
61	20240711	184000	616011400	27150	27150	27150	27150	0
62	20240711	183900	616011400	27150	27150	27150	27150	592
63	20240711	183800	616011400	27150	27150	27150	27150	0
64	20240711	183700	616011400	27150	27150	27150	27150	0
65	20240711	183600	616011400	27150	27150	27150	27150	0
66	20240711	183500	616011400	27150	27150	27150	27150	0
67	20240711	183400	616011400	27150	27150	27150	27150	0
68	20240711	183300	616011400	27150	27150	27150	27150	0
69	20240711	183200	616011400	27150	27150	27150	27150	0
70	20240711	183100	616011400	27150	27150	27150	27150	0
71	20240711	183000	616011400	27150	27150	27150	27150	0
72	20240711	182900	616011400	27150	27150	27150	27150	0
73	20240711	182800	616011400	27150	27150	27150	27150	0
74	20240711	182700	616011400	27150	27150	27150	27150	0
75	20240711	182600	616011400	27150	27150	27150	27150	0
76	20240711	182500	616011400	27150	27150	27150	27150	0
77	20240711	182400	616011400	27150	27150	27150	27150	0
78	20240711	182300	616011400	27150	27150	27150	27150	0
79	20240711	182200	616011400	27150	27150	27150	27150	0
80	20240711	182100	616011400	27150	27150	27150	27150	0
81	20240711	182000	616011400	27150	27150	27150	27150	0
82	20240711	181900	616011400	27150	27150	27150	27150	0
83	20240711	181800	616011400	27150	27150	27150	27150	0
84	20240711	181700	616011400	27150	27150	27150	27150	0
85	20240711	181600	616011400	27150	27150	27150	27150	0
86	20240711	181500	616011400	27150	27150	27150	27150	0
87	20240711	181400	616011400	27150	27150	27150	27150	0
88	20240711	181300	616011400	27150	27150	27150	27150	0
89	20240711	181200	616011400	27150	27150	27150	27150	0
90	20240711	181100	616011400	27150	27150	27150	27150	0
91	20240711	181000	616011400	27150	27150	27150	27150	0
92	20240711	180900	616011400	27150	27150	27150	27150	592
93	20240711	180800	616011400	27150	27150	27150	27150	0
94	20240711	180700	616011400	27150	27150	27150	27150	0
95	20240711	180600	616011400	27150	27150	27150	27150	0
96	20240711	180500	616011400	27150	27150	27150	27150	0
97	20240711	180400	616011400	27150	27150	27150	27150	0
98	20240711	180300	616011400	27150	27150	27150	27150	0
99	20240711	180200	616011400	27150	27150	27150	27150	0
100	20240711	180100	616011400	27150	27150	27150	27150	0
101	20240711	180000	616011400	27150	27150	27150	27150	0
102	20240711	175900	616011400	27150	27150	27150	27150	0
103	20240711	175800	616011400	27150	27150	27150	27150	0
104	20240711	175700	616011400	27150	27150	27150	27150	0
105	20240711	175600	616011400	27150	27150	27150	27150	0
106	20240711	175500	616011400	27150	27150	27150	27150	0
107	20240711	175400	616011400	27150	27150	27150	27150	0
108	20240711	175300	616011400	27150	27150	27150	27150	0
109	20240711	175200	616011400	27150	27150	27150	27150	0
110	20240711	175100	616011400	27150	27150	27150	27150	0
111	20240711	175000	616011400	27150	27150	27150	27150	0
112	20240711	174900	616011400	27150	27150	27150	27150	0
113	20240711	174800	616011400	27150	27150	27150	27150	0
114	20240711	174700	616011400	27150	27150	27150	27150	0
115	20240711	174600	616011400	27150	27150	27150	27150	0
116	20240711	174500	616011400	27150	27150	27150	27150	0
117	20240711	174400	616011400	27150	27150	27150	27150	0
118	20240711	174300	616011400	27150	27150	27150	27150	0
119	20240711	174200	616011400	27150	27150	27150	27150	0
120	20240711	174100	616011400	27150	27150	27150	27150	0
121	20240711	174000	616011400	27150	27150	27150	27150	0
122	20240711	173900	616011400	27150	27150	27150	27150	592
123	20240711	173800	616011400	27150	27150	27150	27150	0
124	20240711	173700	616011400	27150	27150	27150	27150	0
125	20240711	173600	616011400	27150	27150	27150	27150	0
126	20240711	173500	616011400	27150	27150	27150	27150	0
127	20240711	173400	616011400	27150	27150	27150	27150	0
128	20240711	173300	616011400	27150	27150	27150	27150	0
129	20240711	173200	616011400	27150	27150	27150	27150	0
130	20240711	173100	616011400	27150	27150	27150	27150	0
131	20240711	173000	616011400	27150	27150	27150	27150	0
132	20240711	172900	616011400	27150	27150	27150	27150	0
133	20240711	172800	616011400	27150	27150	27150	27150	0
134	20240711	172700	616011400	27150	27150	27150	27150	0
135	20240711	172600	616011400	27150	27150	27150	27150	0
136	20240711	172500	616011400	27150	27150	27150	27150	0
137	20240711	172400	616011400	27150	27150	27150	27150	0
138	20240711	172300	616011400	27150	27150	27150	27150	0
139	20240711	172200	616011400	27150	27150	27150	27150	0
140	20240711	172100	616011400	27150	27150	27150	27150	0
141	20240711	172000	616011400	27150	27150	27150	27150	0
142	20240711	171900	616011400	27150	27150	27150	27150	0
143	20240711	171800	616011400	27150	27150	27150	27150	0
144	20240711	171700	616011400	27150	27150	27150	27150	0
145	20240711	171600	616011400	27150	27150	27150	27150	0
146	20240711	171500	616011400	27150	27150	27150	27150	0
147	20240711	171400	616011400	27150	27150	27150	27150	0
148	20240711	171300	616011400	27150	27150	27150	27150	0
149	20240711	171200	616011400	27150	27150	27150	27150	0
150	20240711	171100	616011400	27150	27150	27150	27150	0
151	20240711	171000	616011400	27150	27150	27150	27150	0
152	20240711	170900	616011400	27150	27150	27150	27150	592
153	20240711	170800	616011400	27150	27150	27150	27150	0
154	20240711	170700	616011400	27150	27150	27150	27150	0
155	20240711	170600	616011400	27150	27150	27150	27150	0
156	20240711	170500	616011400	27150	27150	27150	27150	0
157	20240711	170400	616011400	27150	27150	27150	27150	0
158	20240711	170300	616011400	27150	27150	27150	27150	0
159	20240711	170200	616011400	27150	27150	27150	27150	0
160	20240711	170100	616011400	27150	27150	27150	27150	0
161	20240711	170000	616011400	27150	27150	27150	27150	0
162	20240711	165900	616011400	27150	27150	27150	27150	0
163	20240711	165800	616011400	27150	27150	27150	27150	0
164	20240711	165700	616011400	27150	27150	27150	27150	0
165	20240711	165600	616011400	27150	27150	27150	27150	0
166	20240711	165500	616011400	27150	27150	27150	27150	0
167	20240711	165400	616011400	27150	27150	27150	27150	0
168	20240711	165300	616011400	27150	27150	27150	27150	0
169	20240711	165200	616011400	27150	27150	27150	27150	0
170	20240711	165100	616011400	27150	27150	27150	27150	0
171	20240711	165000	616011400	27150	27150	27150	27150	0
172	20240711	164900	616011400	27150	27150	27150	27150	0
173	20240711	164800	616011400	27150	27150	27150	27150	0
174	20240711	164700	616011400	27150	27150	27150	27150	0
175	20240711	164600	616011400	27150	27150	27150	27150	0
176	20240711	164500	616011400	27150	27150	27150	27150	0
177	20240711	164400	616011400	27150	27150	27150	27150	0
178	20240711	164300	616011400	27150	27150	27150	27150	0
179	20240711	164200	616011400	27150	27150	27150	27150	0
180	20240711	164100	616011400	27150	27150	27150	27150	0
181	20240711	164000	616011400	27150	27150	27150	27150	0
182	20240711	163900	616011400	27150	27150	27150	27150	592
183	20240711	163800	616011400	27150	27150	27150	27150	0
184	20240711	163700	616011400	27150	27150	27150	27150	0
185	20240711	163600	616011400	27150	27150	27150	27150	0
186	20240711	163500	616011400	27150	27150	27150	27150	0
187	20240711	163400	616011400	27150	27150	27150	27150	0
188	20240711	163300	616011400	27150	27150	27150	27150	0
189	20240711	163200	616011400	27150	27150	27150	27150	0
190	20240711	163100	616011400	27150	27150	27150	27150	0
191	20240711	163000	616011400	27150	27150	27150	27150	0
192	20240711	162900	616011400	27150	27150	27150	27150	0
193	20240711	162800	616011400	27150	27150	27150	27150	0
194	20240711	162700	616011400	27150	27150	27150	27150	0
195	20240711	162600	616011400	27150	27150	27150	27150	0
196	20240711	162500	616011400	27150	27150	27150	27150	0
197	20240711	162400	616011400	27150	27150	27150	27150	0
198	20240711	162300	616011400	27150	27150	27150	27150	0
199	20240711	162200	616011400	27150	27150	27150	27150	0
200	20240711	162100	616011400	27150	27150	27150	27150	0
201	20240711	162000	616011400	27150	27150	27150	27150	0
202	20240711	161900	616011400	27150	27150	27150	27150	0
203	20240711	161800	616011400	27150	27150	27150	27150	0
204	20240711	161700	616011400	27150	27150	27150	27150	0
205	20240711	161600	616011400	27150	27150	27150	27150	0
206	20240711	161500	616011400	27150	27150	27150	27150	0
207	20240711	161400	616011400	27150	27150	27150	27150	0
208	20240711	161300	616011400	27150	27150	27150	27150	0
209	20240711	161200	616011400	27150	27150	27150	27150	0
210	20240711	161100	616011400	27150	27150	27150	27150	0
211	20240711	161000	616011400	27150	27150	27150	27150	0
212	20240711	160900	616011400	27150	27150	27150	27150	592
213	20240711	160800	616011400	27150	27150	27150	27150	0
214	20240711	160700	616011400	27150	27150	27150	27150	0
215	20240711	160600	616011400	27150	27150	27150	27150	0
216	20240711	160500	616011400	27150	27150	27150	27150	0
217	20240711	160400	616011400	27150	27150	27150	27150	0
218	20240711	160300	616011400	27150	27150	27150	27150	0
219	20240711	160200	616011400	27150	27150	27150	27150	0
220	20240711	160100	616011400	27150	27150	27150	27150	0
221	20240711	160000	616011400	27150	27150	27150	27150	0
222	20240711	155900	616011400	27150	27150	27150	27150	0
223	20240711	155800	616011400	27150	27150	27150	27150	0
224	20240711	155700	616011400	27150	27150	27150	27150	0
225	20240711	155600	616011400	27150	27150	27150	27150	0
226	20240711	155500	616011400	27150	27150	27150	27150	0
227	20240711	155400	616011400	27150	27150	27150	27150	0
228	20240711	155300	616011400	27150	27150	27150	27150	0
229	20240711	155200	616011400	27150	27150	27150	27150	0
230	20240711	155100	616011400	27150	27150	27150	27150	0
231	20240711	155000	616011400	27150	27150	27150	27150	0
232	20240711	154900	616011400	27150	27150	27150	27150	0
233	20240711	154800	616011400	27150	27150	27150	27150	0
234	20240711	154700	616011400	27150	27150	27150	27150	0
235	20240711	154600	616011400	27150	27150	27150	27150	0
236	20240711	154500	616011400	27150	27150	27150	27150	0
237	20240711	154400	616011400	27150	27150	27150	27150	0
238	20240711	154300	616011400	27150	27150	27150	27150	0
239	20240711	154200	616011400	27150	27150	27150	27150	0
240	20240711	154100	616011400	27150	27150	27150	27150	0
241	20240711	154000	616011400	27150	27150	27150	27150	0
242	20240711	153900	616011400	27150	27150	27150	27150	592
243	20240711	153800	616011400	27150	27150	27150	27150	0
244	20240711	153700	616011400	27150	27150	27150	27150	0
245	20240711	153600	616011400	27150	27150	27150	27150	0
246	20240711	153500	616011400	27150	27150	27150	27150	0
247	20240711	153400	616011400	27150	27150	27150	27150	0
248	20240711	153300	616011400	27150	27150	27150	27150	0
249	20240711	153200	616011400	27150	27150	27150	27150	0
250	20240711	153100	616011400	27150	27150	27150	27150	0
251	20240711	153000	616011400	27150	27150	27150	27150	592
252	20240711	152900	599938600	27150	27150	27150	27150	0
253	20240711	152800	599938600	27150	27150	27150	27150	0
254	20240711	152700	599938600	27150	27150	27150	27150	0
255	20240711	152600	599938600	27150	27150	27150	27150	0
256	20240711	152500	599938600	27150	27150	27150	27150	0
257	20240711	152400	599938600	27150	27150	27150	27150	0
258	20240711	152300	599938600	27150	27150	27150	27150	0
259	20240711	152200	599938600	27150	27150	27150	27150	0
260	20240711	152100	599938600	27150	27150	27150	27150	0
261	20240711	152000	599938600	27150	27150	27150	27150	0
262	20240711	151900	599938600	27150	27200	27200	27150	101
263	20240711	151800	597193000	27200	27250	27250	27200	97
264	20240711	151700	594550300	27150	27200	27250	27150	94
265	20240711	151600	591993500	27200	27200	27250	27150	97
266	20240711	151500	589355350	27150	27200	27200	27150	38
267	20240711	151400	588322150	27200	27200	27200	27200	59
268	20240711	151300	586717350	27200	27200	27200	27200	21
269	20240711	151200	586146150	27200	27200	27200	27200	3
270	20240711	151100	586064550	27150	27200	27200	27150	53
271	20240711	151000	584624200	27200	27200	27200	27200	50
272	20240711	150900	583264200	27200	27200	27200	27200	1
273	20240711	150800	583237000	27150	27150	27150	27150	0
274	20240711	150700	583237000	27150	27150	27150	27150	1
275	20240711	150600	583209850	27150	27150	27150	27150	20
276	20240711	150500	582666850	27150	27150	27150	27150	100
277	20240711	150400	579951850	27200	27200	27200	27200	2
278	20240711	150300	579897450	27200	27200	27200	27200	14
279	20240711	150200	579516650	27150	27200	27200	27150	196
280	20240711	150100	574191500	27150	27150	27150	27150	0
281	20240711	150000	574191500	27150	27150	27150	27150	2
282	20240711	145900	574137200	27200	27200	27200	27200	0
283	20240711	145800	574137200	27200	27200	27200	27200	0
284	20240711	145700	574137200	27200	27200	27200	27200	0
285	20240711	145600	574137200	27200	27200	27200	27200	0
286	20240711	145500	574137200	27200	27200	27200	27200	0
287	20240711	145400	574137200	27200	27200	27200	27200	1
288	20240711	145300	574110000	27150	27150	27150	27150	0
289	20240711	145200	574110000	27150	27150	27150	27150	0
290	20240711	145100	574110000	27150	27150	27150	27150	0
291	20240711	145000	574110000	27150	27150	27150	27150	0
292	20240711	144900	574110000	27150	27150	27150	27150	0
293	20240711	144800	574110000	27150	27150	27150	27150	15
294	20240711	144700	573702750	27200	27200	27200	27200	0
295	20240711	144600	573702750	27200	27200	27200	27200	0
296	20240711	144500	573702750	27200	27150	27200	27150	266
297	20240711	144400	566476550	27150	27150	27150	27150	0
298	20240711	144300	566476550	27150	27150	27150	27150	0
299	20240711	144200	566476550	27150	27150	27150	27150	5
300	20240711	144100	566340800	27150	27150	27150	27150	0
301	20240711	144000	566340800	27150	27150	27150	27150	0
302	20240711	143900	566340800	27150	27150	27150	27150	123
303	20240711	143800	563001350	27150	27150	27150	27150	0
304	20240711	143700	563001350	27150	27150	27150	27150	0
305	20240711	143600	563001350	27150	27150	27150	27150	0
306	20240711	143500	563001350	27150	27150	27150	27150	0
307	20240711	143400	563001350	27150	27150	27150	27150	0
308	20240711	143300	563001350	27150	27150	27150	27150	0
309	20240711	143200	563001350	27150	27150	27150	27150	20
310	20240711	143100	562458350	27150	27150	27150	27150	0
311	20240711	143000	562458350	27150	27150	27150	27150	0
312	20240711	142900	562458350	27150	27150	27150	27150	0
313	20240711	142800	562458350	27150	27150	27150	27150	7
314	20240711	142700	562268300	27200	27200	27200	27200	265
315	20240711	142600	555060300	27200	27200	27200	27200	0
316	20240711	142500	555060300	27200	27200	27200	27200	0
317	20240711	142400	555060300	27200	27150	27200	27150	6
318	20240711	142300	554897350	27150	27150	27150	27150	0
319	20240711	142200	554897350	27150	27150	27150	27150	0
320	20240711	142100	554897350	27150	27150	27150	27150	89
321	20240711	142000	552481000	27150	27150	27150	27150	10
322	20240711	141900	552209500	27150	27100	27150	27100	20
323	20240711	141800	551666550	27150	27150	27150	27150	0
324	20240711	141700	551666550	27150	27150	27150	27150	0
325	20240711	141600	551666550	27150	27200	27200	27150	21
326	20240711	141500	551095400	27200	27150	27200	27100	86
327	20240711	141400	548762650	27200	27150	27200	27150	83
328	20240711	141300	546508700	27100	27100	27100	27100	0
329	20240711	141200	546508700	27100	27100	27100	27100	0
330	20240711	141100	546508700	27100	27100	27100	27100	0
331	20240711	141000	546508700	27100	27100	27100	27100	0
332	20240711	140900	546508700	27100	27100	27100	27100	5
333	20240711	140800	546373200	27150	27150	27150	27150	0
334	20240711	140700	546373200	27150	27150	27150	27150	0
335	20240711	140600	546373200	27150	27150	27150	27150	120
336	20240711	140500	543115200	27150	27150	27150	27150	12
337	20240711	140400	542789400	27150	27150	27150	27150	10
338	20240711	140300	542517900	27150	27150	27150	27150	0
339	20240711	140200	542517900	27150	27150	27150	27150	1
340	20240711	140100	542490750	27100	27100	27100	27100	50
341	20240711	140000	541135750	27100	27100	27100	27100	12
342	20240711	135900	540810550	27150	27200	27200	27150	38
343	20240711	135800	539777900	27100	27100	27100	27100	4
344	20240711	135700	539669500	27100	27100	27100	27100	70
345	20240711	135600	537772500	27100	27100	27100	27100	0
346	20240711	135500	537772500	27100	27150	27150	27100	250
347	20240711	135400	530990800	27150	27150	27150	27150	0
348	20240711	135300	530990800	27150	27150	27150	27150	0
349	20240711	135200	530990800	27150	27150	27150	27150	1
350	20240711	135100	530963650	27150	27150	27150	27150	0
351	20240711	135000	530963650	27150	27150	27150	27150	0
352	20240711	134900	530963650	27150	27150	27150	27150	0
353	20240711	134800	530963650	27150	27150	27150	27150	5
354	20240711	134700	530827900	27150	27150	27150	27150	0
355	20240711	134600	530827900	27150	27150	27150	27150	0
356	20240711	134500	530827900	27150	27150	27150	27150	0
357	20240711	134400	530827900	27150	27150	27150	27150	123
358	20240711	134300	527488450	27150	27150	27150	27150	0
359	20240711	134200	527488450	27150	27150	27150	27150	25
360	20240711	134100	526809700	27150	27150	27150	27150	19
361	20240711	134000	526293850	27150	27150	27150	27150	7
362	20240711	133900	526103800	27150	27150	27150	27150	0
363	20240711	133800	526103800	27150	27150	27150	27150	231
364	20240711	133700	519832150	27100	27100	27100	27100	0
365	20240711	133600	519832150	27100	27100	27100	27100	120
366	20240711	133500	516580150	27100	27100	27100	27100	5
367	20240711	133400	516444650	27100	27100	27100	27100	0
368	20240711	133300	516444650	27100	27100	27100	27100	0
369	20240711	133200	516444650	27100	27100	27100	27100	150
370	20240711	133100	512379650	27100	27100	27100	27100	36
371	20240711	133000	511404050	27100	27100	27100	27100	0
372	20240711	132900	511404050	27100	27100	27100	27100	1
373	20240711	132800	511376950	27100	27100	27100	27100	0
374	20240711	132700	511376950	27100	27100	27100	27100	0
375	20240711	132600	511376950	27100	27100	27100	27100	0
376	20240711	132500	511376950	27100	27100	27100	27100	0
377	20240711	132400	511376950	27100	27100	27100	27100	13
378	20240711	132300	511024650	27100	27100	27100	27100	0
379	20240711	132200	511024650	27100	27100	27100	27100	0
380	20240711	132100	511024650	27100	27100	27100	27100	50
381	20240711	132000	509669650	27100	27100	27100	27100	9
382	20240711	131900	509425750	27100	27100	27100	27100	0
383	20240711	131800	509425750	27100	27100	27100	27100	0
384	20240711	131700	509425750	27100	27100	27100	27100	0
385	20240711	131600	509425750	27100	27100	27100	27100	0
386	20240711	131500	509425750	27100	27100	27100	27100	0
387	20240711	131400	509425750	27100	27100	27100	27100	0
388	20240711	131300	509425750	27100	27100	27100	27100	255
389	20240711	131200	502515250	27050	27050	27050	27050	20
390	20240711	131100	501974250	27050	27100	27100	27050	22
391	20240711	131000	501378900	27100	27100	27100	27100	0
392	20240711	130900	501378900	27100	27100	27100	27100	3
393	20240711	130800	501297600	27050	27050	27050	27050	0
394	20240711	130700	501297600	27050	27050	27050	27050	0
395	20240711	130600	501297600	27050	27050	27050	27050	14
396	20240711	130500	500918900	27100	27100	27100	27100	20
397	20240711	130400	500376900	27100	27100	27100	27100	0
398	20240711	130300	500376900	27100	27150	27150	27100	85
399	20240711	130200	498073250	27150	27150	27150	27150	682
400	20240711	130100	479556950	27150	27150	27150	27150	80
401	20240711	130000	477384950	27200	27200	27200	27200	10
402	20240711	125900	477112950	27200	27200	27200	27200	1
403	20240711	125800	477085750	27200	27200	27200	27200	0
404	20240711	125700	477085750	27200	27200	27200	27200	2
405	20240711	125600	477031350	27200	27200	27200	27200	3
406	20240711	125500	476949750	27200	27200	27200	27200	0
407	20240711	125400	476949750	27200	27200	27200	27200	10
408	20240711	125300	476677750	27200	27200	27200	27200	0
409	20240711	125200	476677750	27200	27200	27200	27200	22
410	20240711	125100	476079350	27150	27150	27150	27150	14
411	20240711	125000	475699250	27200	27200	27200	27200	0
412	20240711	124900	475699250	27200	27200	27200	27200	0
413	20240711	124800	475699250	27200	27200	27200	27200	1
414	20240711	124700	475672050	27200	27200	27200	27200	1
415	20240711	124600	475644850	27150	27150	27150	27150	0
416	20240711	124500	475644850	27150	27150	27150	27150	0
417	20240711	124400	475644850	27150	27150	27150	27150	0
418	20240711	124300	475644850	27150	27150	27150	27150	26
419	20240711	124200	474938950	27150	27150	27150	27150	0
420	20240711	124100	474938950	27150	27150	27150	27150	0
421	20240711	124000	474938950	27150	27150	27150	27150	0
422	20240711	123900	474938950	27150	27150	27150	27150	0
423	20240711	123800	474938950	27150	27150	27150	27150	0
424	20240711	123700	474938950	27150	27150	27150	27150	0
425	20240711	123600	474938950	27150	27150	27150	27150	0
426	20240711	123500	474938950	27150	27150	27150	27150	18
427	20240711	123400	474450250	27150	27150	27150	27150	0
428	20240711	123300	474450250	27150	27150	27150	27150	145
429	20240711	123200	470513500	27150	27150	27150	27150	14
430	20240711	123100	470133400	27150	27150	27150	27150	30
431	20240711	123000	469318900	27200	27200	27200	27200	0
432	20240711	122900	469318900	27200	27200	27200	27200	0
433	20240711	122800	469318900	27200	27200	27200	27200	0
434	20240711	122700	469318900	27200	27200	27200	27200	0
435	20240711	122600	469318900	27200	27200	27200	27200	0
436	20240711	122500	469318900	27200	27200	27200	27200	96
437	20240711	122400	466707700	27150	27200	27200	27150	33
438	20240711	122300	465811700	27200	27200	27200	27200	0
439	20240711	122200	465811700	27200	27200	27200	27200	1
440	20240711	122100	465784500	27200	27200	27200	27200	0
441	20240711	122000	465784500	27200	27150	27200	27150	106
442	20240711	121900	462906550	27200	27200	27200	27200	112
443	20240711	121800	459860150	27250	27250	27250	27250	0
444	20240711	121700	459860150	27250	27250	27250	27250	0
445	20240711	121600	459860150	27250	27250	27250	27250	0
446	20240711	121500	459860150	27250	27250	27250	27250	0
447	20240711	121400	459860150	27250	27250	27250	27250	1
448	20240711	121300	459832900	27250	27250	27250	27250	0
449	20240711	121200	459832900	27250	27200	27250	27200	24
450	20240711	121100	459180050	27250	27250	27250	27250	0
451	20240711	121000	459180050	27250	27250	27250	27250	0
452	20240711	120900	459180050	27250	27250	27250	27250	0
453	20240711	120800	459180050	27250	27250	27250	27250	1
454	20240711	120700	459152800	27150	27150	27150	27150	0
455	20240711	120600	459152800	27150	27150	27150	27150	0
456	20240711	120500	459152800	27150	27150	27150	27150	4
457	20240711	120400	459044200	27100	27100	27100	27100	0
458	20240711	120300	459044200	27100	27100	27100	27100	0
459	20240711	120200	459044200	27100	27300	27300	27100	404
460	20240711	120100	448070050	27250	27250	27250	27250	0
461	20240711	120000	448070050	27250	27250	27250	27250	0
462	20240711	115900	448070050	27250	27250	27250	27250	0
463	20240711	115800	448070050	27250	27250	27250	27250	142
464	20240711	115700	444200550	27250	27250	27250	27250	0
465	20240711	115600	444200550	27250	27250	27250	27250	0
466	20240711	115500	444200550	27250	27250	27250	27250	1
467	20240711	115400	444173300	27250	27250	27250	27250	0
468	20240711	115300	444173300	27250	27200	27250	27200	74
469	20240711	115200	442157000	27250	27250	27250	27250	3
470	20240711	115100	442075250	27250	27250	27250	27250	16
471	20240711	115000	441639250	27300	27300	27300	27300	0
472	20240711	114900	441639250	27300	27250	27300	27250	12
473	20240711	114800	441312150	27300	27300	27300	27300	1
474	20240711	114700	441284850	27250	27250	27250	27250	0
475	20240711	114600	441284850	27250	27250	27250	27250	0
476	20240711	114500	441284850	27250	27250	27250	27250	10
477	20240711	114400	441012350	27250	27250	27250	27250	0
478	20240711	114300	441012350	27250	27250	27250	27250	5
479	20240711	114200	440876100	27300	27300	27300	27300	0
480	20240711	114100	440876100	27300	27350	27350	27300	58
481	20240711	114000	439292650	27300	27300	27300	27300	0
482	20240711	113900	439292650	27300	27300	27300	27300	1
483	20240711	113800	439265350	27350	27350	27350	27350	3
484	20240711	113700	439183300	27350	27350	27350	27350	2
485	20240711	113600	439128600	27250	27300	27300	27250	90
486	20240711	113500	436672850	27300	27300	27300	27300	0
487	20240711	113400	436672850	27300	27300	27300	27300	0
488	20240711	113300	436672850	27300	27300	27300	27300	26
489	20240711	113200	435963050	27300	27300	27300	27300	146
490	20240711	113100	431977250	27300	27300	27300	27300	195
491	20240711	113000	426653750	27300	27300	27300	27300	0
492	20240711	112900	426653750	27300	27300	27300	27300	0
493	20240711	112800	426653750	27300	27300	27300	27300	0
494	20240711	112700	426653750	27300	27300	27300	27300	1
495	20240711	112600	426626450	27250	27250	27250	27250	5
496	20240711	112500	426490200	27250	27250	27250	27250	1
497	20240711	112400	426462950	27300	27300	27300	27300	0
498	20240711	112300	426462950	27300	27300	27300	27300	41
499	20240711	112200	425343650	27300	27300	27300	27300	0
500	20240711	112100	425343650	27300	27300	27300	27300	1
501	20240711	112000	425316350	27300	27300	27300	27300	0
502	20240711	111900	425316350	27300	27300	27300	27300	0
503	20240711	111800	425316350	27300	27300	27300	27300	6
504	20240711	111700	425152550	27300	27300	27300	27300	0
505	20240711	111600	425152550	27300	27300	27300	27300	3
506	20240711	111500	425070650	27250	27250	27250	27250	0
507	20240711	111400	425070650	27250	27250	27250	27250	0
508	20240711	111300	425070650	27250	27250	27250	27250	0
509	20240711	111200	425070650	27250	27300	27300	27250	98
510	20240711	111100	422396300	27400	27400	27400	27400	0
511	20240711	111000	422396300	27400	27400	27400	27400	0
512	20240711	110900	422396300	27400	27400	27400	27400	0
513	20240711	110800	422396300	27400	27400	27400	27400	0
514	20240711	110700	422396300	27400	27400	27400	27400	0
515	20240711	110600	422396300	27400	27350	27400	27350	102
516	20240711	110500	419602050	27300	27300	27300	27300	0
517	20240711	110400	419602050	27300	27300	27300	27300	0
518	20240711	110300	419602050	27300	27300	27300	27300	10
519	20240711	110200	419329050	27300	27300	27300	27300	0
520	20240711	110100	419329050	27300	27300	27300	27300	91
521	20240711	110000	416844750	27400	27300	27400	27100	327
522	20240711	105900	407947600	27300	27300	27300	27300	0
523	20240711	105800	407947600	27300	27300	27300	27300	4
524	20240711	105700	407838400	27300	27300	27300	27300	212
525	20240711	105600	402050800	27300	27300	27300	27300	0
526	20240711	105500	402050800	27300	27300	27300	27300	50
527	20240711	105400	400685800	27300	27300	27300	27300	15
528	20240711	105300	400276300	27400	27400	27400	27400	0
529	20240711	105200	400276300	27400	27400	27400	27400	50
530	20240711	105100	398906300	27300	27300	27300	27300	0
531	20240711	105000	398906300	27300	27300	27300	27300	0
532	20240711	104900	398906300	27300	27300	27300	27300	12
533	20240711	104800	398578700	27400	27400	27400	27400	0
534	20240711	104700	398578700	27400	27400	27400	27400	121
535	20240711	104600	395263300	27450	27450	27450	27450	1
536	20240711	104500	395235850	27450	27450	27450	27450	41
537	20240711	104400	394110400	27550	27550	27550	27550	0
538	20240711	104300	394110400	27550	27550	27550	27550	0
539	20240711	104200	394110400	27550	27550	27550	27550	0
540	20240711	104100	394110400	27550	27550	27550	27550	0
541	20240711	104000	394110400	27550	27550	27550	27550	200
542	20240711	103900	388600400	27550	27550	27550	27550	0
543	20240711	103800	388600400	27550	27550	27550	27550	105
544	20240711	103700	385707650	27550	27500	27550	27300	822
545	20240711	103600	363227900	27500	27500	27500	27500	0
546	20240711	103500	363227900	27500	27500	27500	27500	1
547	20240711	103400	363200400	27500	27450	27500	27450	157
548	20240711	103300	358886250	27400	27450	27450	27400	16
549	20240711	103200	358447300	27450	27450	27450	27450	4
550	20240711	103100	358337500	27450	27500	27500	27450	22
551	20240711	103000	357732600	27500	27500	27500	27500	4
552	20240711	102900	357622600	27500	27500	27500	27500	319
553	20240711	102800	348850100	27500	27500	27650	27500	97
554	20240711	102700	346182200	27450	27450	27750	27450	606
555	20240711	102600	329451600	27500	27500	27500	27500	33
556	20240711	102500	328544100	27550	27550	27550	27550	3
557	20240711	102400	328461450	27550	27500	27550	27500	22
558	20240711	102300	327855500	27550	27550	27550	27550	0
559	20240711	102200	327855500	27550	27450	27550	27400	44
560	20240711	102100	326647600	27450	27450	27450	27450	0
561	20240711	102000	326647600	27450	27500	27500	27450	223
562	20240711	101900	320515250	27500	27400	27500	27400	3
563	20240711	101800	320432850	27550	27550	27550	27550	5
564	20240711	101700	320295100	27400	27400	27400	27400	238
565	20240711	101600	313773900	27400	27500	27600	27400	891
566	20240711	101500	289266250	27500	27500	27500	27500	0
567	20240711	101400	289266250	27500	27450	27500	27400	198
568	20240711	101300	283830750	27350	27400	27450	27350	399
569	20240711	101200	272897200	27350	27300	27350	27300	785
570	20240711	101100	251427850	27300	27300	27300	27300	26
571	20240711	101000	250718050	27300	27300	27300	27300	18
572	20240711	100900	250226650	27350	27350	27350	27350	4
573	20240711	100800	250117250	27350	27350	27350	27350	1
574	20240711	100700	250089900	27350	27350	27350	27350	2
575	20240711	100600	250035200	27350	27350	27350	27300	3
576	20240711	100500	249953200	27350	27350	27350	27350	8
577	20240711	100400	249734400	27300	27300	27300	27300	14
578	20240711	100300	249352200	27300	27300	27300	27300	1483
579	20240711	100200	208866300	27250	27250	27250	27250	35
580	20240711	100100	207912550	27250	27250	27250	27250	26
581	20240711	100000	207204050	27250	27250	27250	27250	0
582	20240711	095900	207204050	27250	27300	27300	27250	2
583	20240711	095800	207149500	27300	27250	27300	27250	105
584	20240711	095700	204288000	27300	27300	27300	27300	1
585	20240711	095600	204260700	27300	27200	27300	27200	823
586	20240711	095500	181839800	27200	27200	27200	27200	1
587	20240711	095400	181812600	27150	27150	27150	27150	0
588	20240711	095300	181812600	27150	27150	27150	27150	10
589	20240711	095200	181541100	27150	27150	27150	27150	18
590	20240711	095100	181052400	27200	27150	27200	27150	251
591	20240711	095000	174237700	27150	27150	27200	27150	100
592	20240711	094900	171522200	27150	27150	27150	27150	9
593	20240711	094800	171277850	27150	27150	27150	27150	44
594	20240711	094700	170083250	27150	27150	27150	27150	0
595	20240711	094600	170083250	27150	27150	27150	27150	0
596	20240711	094500	170083250	27150	27150	27150	27150	0
597	20240711	094400	170083250	27150	27150	27150	27150	0
598	20240711	094300	170083250	27150	27150	27150	27150	1
599	20240711	094200	170056100	27150	27150	27150	27150	0
600	20240711	094100	170056100	27150	27050	27150	27050	203
601	20240711	094000	164553950	27050	27050	27050	27050	28
602	20240711	093900	163796550	27100	27100	27100	27100	2
603	20240711	093800	163742350	27100	27100	27100	27100	5
604	20240711	093700	163606850	27050	27000	27050	27000	80
605	20240711	093600	161444500	26950	26950	26950	26950	210
606	20240711	093500	155785000	26950	26950	26950	26950	27
607	20240711	093400	155057350	27000	27000	27000	27000	56
608	20240711	093300	153545350	27000	27000	27000	27000	50
609	20240711	093200	152195350	27050	27050	27050	27050	0
610	20240711	093100	152195350	27050	27050	27050	27050	0
611	20240711	093000	152195350	27050	27050	27050	27050	35
612	20240711	092900	151248600	27050	27050	27050	27050	0
613	20240711	092800	151248600	27050	27000	27050	27000	276
614	20240711	092700	143794900	27050	27100	27100	27050	562
615	20240711	092600	128592500	27100	27100	27100	27100	14
616	20240711	092500	128213100	27100	27100	27100	27100	8
617	20240711	092400	127996300	27100	27100	27100	27100	3
618	20240711	092300	127915000	27100	27100	27100	27100	0
619	20240711	092200	127915000	27100	27100	27100	27100	33
620	20240711	092100	127020700	27100	27150	27200	27100	136
621	20240711	092000	123325850	27200	27100	27200	27100	2
622	20240711	091900	123271550	27050	27150	27150	27050	44
623	20240711	091800	122079950	27200	27200	27250	27200	265
624	20240711	091700	114866950	27200	27350	27350	27200	319
625	20240711	091600	106152900	27300	27350	27350	27300	98
626	20240711	091500	103476500	27300	27200	27300	27200	694
627	20240711	091400	84554150	27150	27150	27150	27100	103
628	20240711	091300	81757750	27150	27150	27150	27150	0
629	20240711	091200	81757750	27150	27100	27150	27100	26
630	20240711	091100	81051900	27200	27050	27200	27050	1168
631	20240711	091000	49316050	27100	27100	27100	27100	3
632	20240711	090900	49234750	27050	27100	27100	27000	102
633	20240711	090800	46480600	27150	27100	27150	27050	330
634	20240711	090700	37533500	27100	27000	27100	27000	574
635	20240711	090600	22028700	27150	27000	27150	27000	130
636	20240711	090500	18514200	26950	26950	26950	26950	0
637	20240711	090400	18514200	26950	27100	27200	26950	24
638	20240711	090300	17867000	26950	27000	27050	26950	88
639	20240711	090200	15491700	27100	27100	27100	27100	164
640	20240711	090100	11047300	27100	27200	27250	27100	72
641	20240711	090000	9089350	27100	26950	27100	26950	337