KissMeData/100660/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	201500	458188830	4435	4435	4435	4435	1180
3	20240705	201400	458188830	4435	4435	4435	4435	0
4	20240705	201300	458188830	4435	4435	4435	4435	0
5	20240705	201200	458188830	4435	4435	4435	4435	0
6	20240705	201100	458188830	4435	4435	4435	4435	0
7	20240705	201000	458188830	4435	4435	4435	4435	0
8	20240705	200900	458188830	4435	4435	4435	4435	0
9	20240705	200800	458188830	4435	4435	4435	4435	0
10	20240705	200700	458188830	4435	4435	4435	4435	0
11	20240705	200600	458188830	4435	4435	4435	4435	0
12	20240705	200500	458188830	4435	4435	4435	4435	0
13	20240705	200400	458188830	4435	4435	4435	4435	0
14	20240705	200300	458188830	4435	4435	4435	4435	0
15	20240705	200200	458188830	4435	4435	4435	4435	0
16	20240705	200100	458188830	4435	4435	4435	4435	0
17	20240705	200000	458188830	4435	4435	4435	4435	0
18	20240705	195900	458188830	4435	4435	4435	4435	0
19	20240705	195800	458188830	4435	4435	4435	4435	0
20	20240705	195700	458188830	4435	4435	4435	4435	0
21	20240705	195600	458188830	4435	4435	4435	4435	0
22	20240705	195500	458188830	4435	4435	4435	4435	0
23	20240705	195400	458188830	4435	4435	4435	4435	0
24	20240705	195300	458188830	4435	4435	4435	4435	0
25	20240705	195200	458188830	4435	4435	4435	4435	0
26	20240705	195100	458188830	4435	4435	4435	4435	0
27	20240705	195000	458188830	4435	4435	4435	4435	0
28	20240705	194900	458188830	4435	4435	4435	4435	0
29	20240705	194800	458188830	4435	4435	4435	4435	0
30	20240705	194700	458188830	4435	4435	4435	4435	0
31	20240705	194600	458188830	4435	4435	4435	4435	0
32	20240705	194500	458188830	4435	4435	4435	4435	1180
33	20240705	194400	458188830	4435	4435	4435	4435	0
34	20240705	194300	458188830	4435	4435	4435	4435	0
35	20240705	194200	458188830	4435	4435	4435	4435	0
36	20240705	194100	458188830	4435	4435	4435	4435	0
37	20240705	194000	458188830	4435	4435	4435	4435	0
38	20240705	193900	458188830	4435	4435	4435	4435	0
39	20240705	193800	458188830	4435	4435	4435	4435	0
40	20240705	193700	458188830	4435	4435	4435	4435	0
41	20240705	193600	458188830	4435	4435	4435	4435	0
42	20240705	193500	458188830	4435	4435	4435	4435	0
43	20240705	193400	458188830	4435	4435	4435	4435	0
44	20240705	193300	458188830	4435	4435	4435	4435	0
45	20240705	193200	458188830	4435	4435	4435	4435	0
46	20240705	193100	458188830	4435	4435	4435	4435	0
47	20240705	193000	458188830	4435	4435	4435	4435	0
48	20240705	192900	458188830	4435	4435	4435	4435	0
49	20240705	192800	458188830	4435	4435	4435	4435	0
50	20240705	192700	458188830	4435	4435	4435	4435	0
51	20240705	192600	458188830	4435	4435	4435	4435	0
52	20240705	192500	458188830	4435	4435	4435	4435	0
53	20240705	192400	458188830	4435	4435	4435	4435	0
54	20240705	192300	458188830	4435	4435	4435	4435	0
55	20240705	192200	458188830	4435	4435	4435	4435	0
56	20240705	192100	458188830	4435	4435	4435	4435	0
57	20240705	192000	458188830	4435	4435	4435	4435	0
58	20240705	191900	458188830	4435	4435	4435	4435	0
59	20240705	191800	458188830	4435	4435	4435	4435	0
60	20240705	191700	458188830	4435	4435	4435	4435	0
61	20240705	191600	458188830	4435	4435	4435	4435	0
62	20240705	191500	458188830	4435	4435	4435	4435	1180
63	20240705	191400	458188830	4435	4435	4435	4435	0
64	20240705	191300	458188830	4435	4435	4435	4435	0
65	20240705	191200	458188830	4435	4435	4435	4435	0
66	20240705	191100	458188830	4435	4435	4435	4435	0
67	20240705	191000	458188830	4435	4435	4435	4435	0
68	20240705	190900	458188830	4435	4435	4435	4435	0
69	20240705	190800	458188830	4435	4435	4435	4435	0
70	20240705	190700	458188830	4435	4435	4435	4435	0
71	20240705	190600	458188830	4435	4435	4435	4435	0
72	20240705	190500	458188830	4435	4435	4435	4435	0
73	20240705	190400	458188830	4435	4435	4435	4435	0
74	20240705	190300	458188830	4435	4435	4435	4435	0
75	20240705	190200	458188830	4435	4435	4435	4435	0
76	20240705	190100	458188830	4435	4435	4435	4435	0
77	20240705	190000	458188830	4435	4435	4435	4435	0
78	20240705	185900	458188830	4435	4435	4435	4435	0
79	20240705	185800	458188830	4435	4435	4435	4435	0
80	20240705	185700	458188830	4435	4435	4435	4435	0
81	20240705	185600	458188830	4435	4435	4435	4435	0
82	20240705	185500	458188830	4435	4435	4435	4435	0
83	20240705	185400	458188830	4435	4435	4435	4435	0
84	20240705	185300	458188830	4435	4435	4435	4435	0
85	20240705	185200	458188830	4435	4435	4435	4435	0
86	20240705	185100	458188830	4435	4435	4435	4435	0
87	20240705	185000	458188830	4435	4435	4435	4435	0
88	20240705	184900	458188830	4435	4435	4435	4435	0
89	20240705	184800	458188830	4435	4435	4435	4435	0
90	20240705	184700	458188830	4435	4435	4435	4435	0
91	20240705	184600	458188830	4435	4435	4435	4435	0
92	20240705	184500	458188830	4435	4435	4435	4435	1180
93	20240705	184400	458188830	4435	4435	4435	4435	0
94	20240705	184300	458188830	4435	4435	4435	4435	0
95	20240705	184200	458188830	4435	4435	4435	4435	0
96	20240705	184100	458188830	4435	4435	4435	4435	0
97	20240705	184000	458188830	4435	4435	4435	4435	0
98	20240705	183900	458188830	4435	4435	4435	4435	0
99	20240705	183800	458188830	4435	4435	4435	4435	0
100	20240705	183700	458188830	4435	4435	4435	4435	0
101	20240705	183600	458188830	4435	4435	4435	4435	0
102	20240705	183500	458188830	4435	4435	4435	4435	0
103	20240705	183400	458188830	4435	4435	4435	4435	0
104	20240705	183300	458188830	4435	4435	4435	4435	0
105	20240705	183200	458188830	4435	4435	4435	4435	0
106	20240705	183100	458188830	4435	4435	4435	4435	0
107	20240705	183000	458188830	4435	4435	4435	4435	0
108	20240705	182900	458188830	4435	4435	4435	4435	0
109	20240705	182800	458188830	4435	4435	4435	4435	0
110	20240705	182700	458188830	4435	4435	4435	4435	0
111	20240705	182600	458188830	4435	4435	4435	4435	0
112	20240705	182500	458188830	4435	4435	4435	4435	0
113	20240705	182400	458188830	4435	4435	4435	4435	0
114	20240705	182300	458188830	4435	4435	4435	4435	0
115	20240705	182200	458188830	4435	4435	4435	4435	0
116	20240705	182100	458188830	4435	4435	4435	4435	0
117	20240705	182000	458188830	4435	4435	4435	4435	0
118	20240705	181900	458188830	4435	4435	4435	4435	0
119	20240705	181800	458188830	4435	4435	4435	4435	0
120	20240705	181700	458188830	4435	4435	4435	4435	0
121	20240705	181600	458188830	4435	4435	4435	4435	0
122	20240705	181500	458188830	4435	4435	4435	4435	1180
123	20240705	181400	458188830	4435	4435	4435	4435	0
124	20240705	181300	458188830	4435	4435	4435	4435	0
125	20240705	181200	458188830	4435	4435	4435	4435	0
126	20240705	181100	458188830	4435	4435	4435	4435	0
127	20240705	181000	458188830	4435	4435	4435	4435	0
128	20240705	180900	458188830	4435	4435	4435	4435	0
129	20240705	180800	458188830	4435	4435	4435	4435	0
130	20240705	180700	458188830	4435	4435	4435	4435	0
131	20240705	180600	458188830	4435	4435	4435	4435	0
132	20240705	180500	458188830	4435	4435	4435	4435	0
133	20240705	180400	458188830	4435	4435	4435	4435	0
134	20240705	180300	458188830	4435	4435	4435	4435	0
135	20240705	180200	458188830	4435	4435	4435	4435	0
136	20240705	180100	458188830	4435	4435	4435	4435	0
137	20240705	180000	458188830	4435	4435	4435	4435	0
138	20240705	175900	458188830	4435	4435	4435	4435	0
139	20240705	175800	458188830	4435	4435	4435	4435	0
140	20240705	175700	458188830	4435	4435	4435	4435	0
141	20240705	175600	458188830	4435	4435	4435	4435	0
142	20240705	175500	458188830	4435	4435	4435	4435	0
143	20240705	175400	458188830	4435	4435	4435	4435	0
144	20240705	175300	458188830	4435	4435	4435	4435	0
145	20240705	175200	458188830	4435	4435	4435	4435	0
146	20240705	175100	458188830	4435	4435	4435	4435	0
147	20240705	175000	458188830	4435	4435	4435	4435	0
148	20240705	174900	458188830	4435	4435	4435	4435	0
149	20240705	174800	458188830	4435	4435	4435	4435	0
150	20240705	174700	458188830	4435	4435	4435	4435	0
151	20240705	174600	458188830	4435	4435	4435	4435	0
152	20240705	174500	458188830	4435	4435	4435	4435	1180
153	20240705	174400	458188830	4435	4435	4435	4435	0
154	20240705	174300	458188830	4435	4435	4435	4435	0
155	20240705	174200	458188830	4435	4435	4435	4435	0
156	20240705	174100	458188830	4435	4435	4435	4435	0
157	20240705	174000	458188830	4435	4435	4435	4435	0
158	20240705	173900	458188830	4435	4435	4435	4435	0
159	20240705	173800	458188830	4435	4435	4435	4435	0
160	20240705	173700	458188830	4435	4435	4435	4435	0
161	20240705	173600	458188830	4435	4435	4435	4435	0
162	20240705	173500	458188830	4435	4435	4435	4435	0
163	20240705	173400	458188830	4435	4435	4435	4435	0
164	20240705	173300	458188830	4435	4435	4435	4435	0
165	20240705	173200	458188830	4435	4435	4435	4435	0
166	20240705	173100	458188830	4435	4435	4435	4435	0
167	20240705	173000	458188830	4435	4435	4435	4435	0
168	20240705	172900	458188830	4435	4435	4435	4435	0
169	20240705	172800	458188830	4435	4435	4435	4435	0
170	20240705	172700	458188830	4435	4435	4435	4435	0
171	20240705	172600	458188830	4435	4435	4435	4435	0
172	20240705	172500	458188830	4435	4435	4435	4435	0
173	20240705	172400	458188830	4435	4435	4435	4435	0
174	20240705	172300	458188830	4435	4435	4435	4435	0
175	20240705	172200	458188830	4435	4435	4435	4435	0
176	20240705	172100	458188830	4435	4435	4435	4435	0
177	20240705	172000	458188830	4435	4435	4435	4435	0
178	20240705	171900	458188830	4435	4435	4435	4435	0
179	20240705	171800	458188830	4435	4435	4435	4435	0
180	20240705	171700	458188830	4435	4435	4435	4435	0
181	20240705	171600	458188830	4435	4435	4435	4435	0
182	20240705	171500	458188830	4435	4435	4435	4435	1180
183	20240705	171400	458188830	4435	4435	4435	4435	0
184	20240705	171300	458188830	4435	4435	4435	4435	0
185	20240705	171200	458188830	4435	4435	4435	4435	0
186	20240705	171100	458188830	4435	4435	4435	4435	0
187	20240705	171000	458188830	4435	4435	4435	4435	0
188	20240705	170900	458188830	4435	4435	4435	4435	0
189	20240705	170800	458188830	4435	4435	4435	4435	0
190	20240705	170700	458188830	4435	4435	4435	4435	0
191	20240705	170600	458188830	4435	4435	4435	4435	0
192	20240705	170500	458188830	4435	4435	4435	4435	0
193	20240705	170400	458188830	4435	4435	4435	4435	0
194	20240705	170300	458188830	4435	4435	4435	4435	0
195	20240705	170200	458188830	4435	4435	4435	4435	0
196	20240705	170100	458188830	4435	4435	4435	4435	0
197	20240705	170000	458188830	4435	4435	4435	4435	0
198	20240705	165900	458188830	4435	4435	4435	4435	0
199	20240705	165800	458188830	4435	4435	4435	4435	0
200	20240705	165700	458188830	4435	4435	4435	4435	0
201	20240705	165600	458188830	4435	4435	4435	4435	0
202	20240705	165500	458188830	4435	4435	4435	4435	0
203	20240705	165400	458188830	4435	4435	4435	4435	0
204	20240705	165300	458188830	4435	4435	4435	4435	0
205	20240705	165200	458188830	4435	4435	4435	4435	0
206	20240705	165100	458188830	4435	4435	4435	4435	0
207	20240705	165000	458188830	4435	4435	4435	4435	0
208	20240705	164900	458188830	4435	4435	4435	4435	0
209	20240705	164800	458188830	4435	4435	4435	4435	0
210	20240705	164700	458188830	4435	4435	4435	4435	0
211	20240705	164600	458188830	4435	4435	4435	4435	0
212	20240705	164500	458188830	4435	4435	4435	4435	1180
213	20240705	164400	458188830	4435	4435	4435	4435	0
214	20240705	164300	458188830	4435	4435	4435	4435	0
215	20240705	164200	458188830	4435	4435	4435	4435	0
216	20240705	164100	458188830	4435	4435	4435	4435	0
217	20240705	164000	458188830	4435	4435	4435	4435	0
218	20240705	163900	458188830	4435	4435	4435	4435	0
219	20240705	163800	458188830	4435	4435	4435	4435	0
220	20240705	163700	458188830	4435	4435	4435	4435	0
221	20240705	163600	458188830	4435	4435	4435	4435	0
222	20240705	163500	458188830	4435	4435	4435	4435	0
223	20240705	163400	458188830	4435	4435	4435	4435	0
224	20240705	163300	458188830	4435	4435	4435	4435	0
225	20240705	163200	458188830	4435	4435	4435	4435	0
226	20240705	163100	458188830	4435	4435	4435	4435	0
227	20240705	163000	458188830	4435	4435	4435	4435	0
228	20240705	162900	458188830	4435	4435	4435	4435	0
229	20240705	162800	458188830	4435	4435	4435	4435	0
230	20240705	162700	458188830	4435	4435	4435	4435	0
231	20240705	162600	458188830	4435	4435	4435	4435	0
232	20240705	162500	458188830	4435	4435	4435	4435	0
233	20240705	162400	458188830	4435	4435	4435	4435	0
234	20240705	162300	458188830	4435	4435	4435	4435	0
235	20240705	162200	458188830	4435	4435	4435	4435	0
236	20240705	162100	458188830	4435	4435	4435	4435	0
237	20240705	162000	458188830	4435	4435	4435	4435	0
238	20240705	161900	458188830	4435	4435	4435	4435	0
239	20240705	161800	458188830	4435	4435	4435	4435	0
240	20240705	161700	458188830	4435	4435	4435	4435	0
241	20240705	161600	458188830	4435	4435	4435	4435	0
242	20240705	161500	458188830	4435	4435	4435	4435	1180
243	20240705	161400	458188830	4435	4435	4435	4435	0
244	20240705	161300	458188830	4435	4435	4435	4435	0
245	20240705	161200	458188830	4435	4435	4435	4435	0
246	20240705	161100	458188830	4435	4435	4435	4435	0
247	20240705	161000	458188830	4435	4435	4435	4435	0
248	20240705	160900	458188830	4435	4435	4435	4435	0
249	20240705	160800	458188830	4435	4435	4435	4435	0
250	20240705	160700	458188830	4435	4435	4435	4435	0
251	20240705	160600	458188830	4435	4435	4435	4435	0
252	20240705	160500	458188830	4435	4435	4435	4435	0
253	20240705	160400	458188830	4435	4435	4435	4435	0
254	20240705	160300	458188830	4435	4435	4435	4435	0
255	20240705	160200	458188830	4435	4435	4435	4435	0
256	20240705	160100	458188830	4435	4435	4435	4435	0
257	20240705	160000	458188830	4435	4435	4435	4435	0
258	20240705	155900	458188830	4435	4435	4435	4435	0
259	20240705	155800	458188830	4435	4435	4435	4435	0
260	20240705	155700	458188830	4435	4435	4435	4435	0
261	20240705	155600	458188830	4435	4435	4435	4435	0
262	20240705	155500	458188830	4435	4435	4435	4435	0
263	20240705	155400	458188830	4435	4435	4435	4435	0
264	20240705	155300	458188830	4435	4435	4435	4435	0
265	20240705	155200	458188830	4435	4435	4435	4435	0
266	20240705	155100	458188830	4435	4435	4435	4435	0
267	20240705	155000	458188830	4435	4435	4435	4435	0
268	20240705	154900	458188830	4435	4435	4435	4435	0
269	20240705	154800	458188830	4435	4435	4435	4435	0
270	20240705	154700	458188830	4435	4435	4435	4435	0
271	20240705	154600	458188830	4435	4435	4435	4435	0
272	20240705	154500	458188830	4435	4435	4435	4435	1180
273	20240705	154400	458188830	4435	4435	4435	4435	0
274	20240705	154300	458188830	4435	4435	4435	4435	0
275	20240705	154200	458188830	4435	4435	4435	4435	0
276	20240705	154100	458188830	4435	4435	4435	4435	0
277	20240705	154000	458188830	4435	4435	4435	4435	0
278	20240705	153900	458188830	4435	4435	4435	4435	0
279	20240705	153800	458188830	4435	4435	4435	4435	0
280	20240705	153700	458188830	4435	4435	4435	4435	0
281	20240705	153600	458188830	4435	4435	4435	4435	0
282	20240705	153500	458188830	4435	4435	4435	4435	0
283	20240705	153400	458188830	4435	4435	4435	4435	0
284	20240705	153300	458188830	4435	4435	4435	4435	0
285	20240705	153200	458188830	4435	4435	4435	4435	0
286	20240705	153100	458188830	4435	4435	4435	4435	0
287	20240705	153000	458188830	4435	4435	4435	4435	1180
288	20240705	152900	452955530	4430	4430	4430	4430	0
289	20240705	152800	452955530	4430	4430	4430	4430	0
290	20240705	152700	452955530	4430	4430	4430	4430	0
291	20240705	152600	452955530	4430	4430	4430	4430	0
292	20240705	152500	452955530	4430	4430	4430	4430	0
293	20240705	152400	452955530	4430	4430	4430	4430	0
294	20240705	152300	452955530	4430	4430	4430	4430	0
295	20240705	152200	452955530	4430	4430	4430	4430	0
296	20240705	152100	452955530	4430	4430	4430	4430	0
297	20240705	152000	452955530	4430	4430	4430	4430	0
298	20240705	151900	452955530	4430	4430	4430	4430	60
299	20240705	151800	452689730	4430	4430	4430	4430	321
300	20240705	151700	451267700	4430	4430	4430	4430	10
301	20240705	151600	451223400	4415	4430	4435	4415	605
302	20240705	151500	448544700	4430	4430	4430	4410	399
303	20240705	151400	446779090	4410	4420	4435	4410	2949
304	20240705	151300	433757655	4435	4435	4435	4415	95
305	20240705	151200	433336840	4420	4415	4435	4415	530
306	20240705	151100	430994850	4435	4420	4435	4415	700
307	20240705	151000	427894345	4440	4430	4440	4430	23
308	20240705	150900	427792425	4415	4420	4440	4415	1229
309	20240705	150800	422361725	4440	4440	4440	4415	585
310	20240705	150700	419776230	4415	4440	4440	4415	2938
311	20240705	150600	406787215	4425	4430	4430	4425	40
312	20240705	150500	406610135	4430	4430	4430	4430	1100
313	20240705	150400	401737135	4440	4430	4440	4430	33
314	20240705	150300	401590745	4440	4440	4440	4440	2
315	20240705	150200	401581865	4440	4440	4440	4440	200
316	20240705	150100	400693865	4440	4430	4440	4430	371
317	20240705	150000	399050315	4440	4440	4440	4440	2
318	20240705	145900	399041435	4440	4440	4440	4440	2
319	20240705	145800	399032555	4440	4430	4440	4430	126
320	20240705	145700	398473125	4430	4430	4430	4430	21
321	20240705	145600	398380095	4440	4430	4440	4430	68
322	20240705	145500	398078675	4430	4430	4430	4430	1221
323	20240705	145400	392669645	4440	4440	4440	4440	6
324	20240705	145300	392643005	4430	4440	4440	4430	458
325	20240705	145200	390613905	4440	4430	4440	4430	234
326	20240705	145100	389577275	4440	4430	4440	4430	13
327	20240705	145000	389519605	4430	4430	4440	4425	17
328	20240705	144900	389444295	4440	4430	4440	4430	28
329	20240705	144800	389320075	4430	4430	4430	4430	0
330	20240705	144700	389320075	4430	4430	4430	4430	600
331	20240705	144600	386662075	4430	4430	4430	4430	526
332	20240705	144500	384331895	4430	4435	4435	4430	2289
333	20240705	144400	374181895	4440	4440	4440	4440	0
334	20240705	144300	374181895	4440	4440	4440	4440	831
335	20240705	144200	370492255	4435	4435	4435	4435	371
336	20240705	144100	368846870	4435	4435	4435	4435	14
337	20240705	144000	368784780	4435	4435	4435	4435	4
338	20240705	143900	368767040	4435	4435	4435	4435	0
339	20240705	143800	368767040	4435	4440	4440	4435	54
340	20240705	143700	368527370	4430	4430	4430	4430	0
341	20240705	143600	368527370	4430	4430	4430	4430	0
342	20240705	143500	368527370	4430	4435	4435	4430	117
343	20240705	143400	368009020	4435	4435	4435	4435	124
344	20240705	143300	367459080	4440	4440	4440	4440	72
345	20240705	143200	367139400	4440	4440	4440	4440	0
346	20240705	143100	367139400	4440	4440	4440	4440	0
347	20240705	143000	367139400	4440	4440	4440	4440	50
348	20240705	142900	366917400	4440	4440	4440	4440	1
349	20240705	142800	366912960	4440	4440	4440	4440	2
350	20240705	142700	366904080	4440	4440	4440	4440	3
351	20240705	142600	366890760	4440	4440	4440	4440	13
352	20240705	142500	366833040	4440	4440	4440	4440	0
353	20240705	142400	366833040	4440	4440	4440	4440	0
354	20240705	142300	366833040	4440	4440	4440	4440	10
355	20240705	142200	366788640	4435	4435	4435	4430	3222
356	20240705	142100	352504380	4440	4440	4440	4440	10
357	20240705	142000	352459980	4445	4445	4445	4440	110
358	20240705	141900	351971285	4440	4440	4440	4440	49
359	20240705	141800	351753725	4440	4435	4440	4435	189
360	20240705	141700	350914975	4435	4435	4435	4435	0
361	20240705	141600	350914975	4435	4435	4435	4435	33
362	20240705	141500	350768620	4440	4440	4440	4440	31
363	20240705	141400	350630980	4440	4435	4440	4430	805
364	20240705	141300	347062675	4435	4435	4440	4435	1139
365	20240705	141200	342011185	4445	4445	4445	4445	0
366	20240705	141100	342011185	4445	4445	4445	4445	4
367	20240705	141000	341993405	4435	4435	4435	4435	0
368	20240705	140900	341993405	4435	4445	4445	4435	1422
369	20240705	140800	335684695	4440	4440	4440	4440	520
370	20240705	140700	333375895	4440	4440	4440	4440	300
371	20240705	140600	332043895	4445	4445	4445	4445	1071
372	20240705	140500	327283300	4450	4450	4450	4450	0
373	20240705	140400	327283300	4450	4450	4450	4450	20
374	20240705	140300	327194300	4450	4450	4450	4450	10
375	20240705	140200	327149800	4450	4450	4450	4450	30
376	20240705	140100	327016300	4450	4450	4450	4450	0
377	20240705	140000	327016300	4450	4450	4450	4450	20
378	20240705	135900	326927300	4450	4450	4450	4450	0
379	20240705	135800	326927300	4450	4450	4450	4450	0
380	20240705	135700	326927300	4450	4450	4450	4450	410
381	20240705	135600	325102800	4450	4450	4450	4450	11
382	20240705	135500	325053850	4450	4450	4450	4450	5
383	20240705	135400	325031600	4450	4450	4450	4450	0
384	20240705	135300	325031600	4450	4445	4450	4445	1026
385	20240705	135200	320468465	4445	4445	4445	4445	0
386	20240705	135100	320468465	4445	4445	4445	4445	627
387	20240705	135000	317681450	4445	4445	4445	4445	0
388	20240705	134900	317681450	4445	4445	4445	4445	0
389	20240705	134800	317681450	4445	4440	4445	4440	106
390	20240705	134700	317210450	4440	4440	4440	4440	180
391	20240705	134600	316411250	4445	4445	4445	4445	0
392	20240705	134500	316411250	4445	4445	4445	4445	17
393	20240705	134400	316335685	4450	4450	4450	4450	0
394	20240705	134300	316335685	4450	4450	4450	4450	0
395	20240705	134200	316335685	4450	4445	4450	4445	426
396	20240705	134100	314441050	4450	4445	4450	4445	14
397	20240705	134000	314378775	4445	4445	4445	4445	0
398	20240705	133900	314378775	4445	4445	4445	4445	29
399	20240705	133800	314249870	4450	4450	4450	4450	0
400	20240705	133700	314249870	4450	4450	4450	4450	46
401	20240705	133600	314045170	4445	4445	4445	4445	0
402	20240705	133500	314045170	4445	4445	4445	4445	682
403	20240705	133400	311013680	4440	4440	4440	4440	5
404	20240705	133300	310991480	4440	4440	4440	4440	0
405	20240705	133200	310991480	4440	4440	4440	4440	0
406	20240705	133100	310991480	4440	4440	4440	4440	2
407	20240705	133000	310982600	4440	4440	4450	4440	14
408	20240705	132900	310920365	4440	4440	4440	4440	26
409	20240705	132800	310804925	4440	4440	4440	4440	2
410	20240705	132700	310796045	4440	4440	4440	4440	0
411	20240705	132600	310796045	4440	4440	4440	4440	3
412	20240705	132500	310782725	4445	4440	4445	4440	11
413	20240705	132400	310733875	4450	4450	4450	4450	0
414	20240705	132300	310733875	4450	4450	4450	4450	0
415	20240705	132200	310733875	4450	4450	4450	4450	0
416	20240705	132100	310733875	4450	4445	4450	4445	1654
417	20240705	132000	303379275	4445	4445	4445	4445	533
418	20240705	131900	301010090	4445	4445	4445	4435	608
419	20240705	131800	298313090	4440	4440	4440	4440	100
420	20240705	131700	297869090	4445	4455	4455	4440	112
421	20240705	131600	297371290	4435	4435	4440	4435	1010
422	20240705	131500	292891720	4435	4440	4440	4435	93
423	20240705	131400	292478805	4445	4445	4455	4440	2555
424	20240705	131300	281128645	4445	4450	4450	4445	2154
425	20240705	131200	271543590	4450	4450	4450	4450	1299
426	20240705	131100	265763040	4465	4460	4465	4450	2009
427	20240705	131000	256816260	4460	4460	4460	4460	0
428	20240705	130900	256816260	4460	4465	4465	4460	201
429	20240705	130800	255919015	4460	4460	4460	4460	30
430	20240705	130700	255785215	4465	4465	4465	4465	8
431	20240705	130600	255749495	4455	4455	4455	4455	101
432	20240705	130500	255299540	4465	4465	4465	4465	903
433	20240705	130400	251267645	4465	4455	4465	4455	82
434	20240705	130300	250901855	4465	4465	4465	4465	0
435	20240705	130200	250901855	4465	4465	4465	4465	0
436	20240705	130100	250901855	4465	4465	4465	4465	0
437	20240705	130000	250901855	4465	4455	4465	4455	4
438	20240705	125900	250884005	4455	4455	4455	4455	4
439	20240705	125800	250866185	4465	4465	4465	4465	0
440	20240705	125700	250866185	4465	4450	4465	4450	58
441	20240705	125600	250607965	4455	4455	4455	4455	1
442	20240705	125500	250603510	4455	4455	4465	4455	28
443	20240705	125400	250478650	4455	4455	4455	4455	150
444	20240705	125300	249810400	4450	4450	4455	4450	1619
445	20240705	125200	242604450	4455	4455	4455	4455	12
446	20240705	125100	242550990	4450	4455	4455	4450	108
447	20240705	125000	242070320	4465	4460	4465	4455	1830
448	20240705	124900	233917410	4465	4465	4465	4465	14
449	20240705	124800	233854900	4460	4460	4460	4460	710
450	20240705	124700	230688300	4460	4460	4460	4460	2
451	20240705	124600	230679380	4465	4460	4465	4460	16
452	20240705	124500	230607980	4465	4465	4465	4465	432
453	20240705	124400	228679100	4465	4465	4465	4465	0
454	20240705	124300	228679100	4465	4465	4465	4465	0
455	20240705	124200	228679100	4465	4465	4465	4465	0
456	20240705	124100	228679100	4465	4470	4470	4465	72
457	20240705	124000	228357350	4460	4460	4460	4460	0
458	20240705	123900	228357350	4460	4460	4460	4460	202
459	20240705	123800	227456430	4460	4460	4460	4460	4
460	20240705	123700	227438590	4460	4460	4460	4460	278
461	20240705	123600	226198710	4460	4460	4460	4460	500
462	20240705	123500	223968710	4460	4460	4460	4460	0
463	20240705	123400	223968710	4460	4465	4470	4460	840
464	20240705	123300	220221325	4465	4470	4470	4465	954
465	20240705	123200	215961695	4465	4470	4470	4465	812
466	20240705	123100	212332100	4475	4475	4475	4475	0
467	20240705	123000	212332100	4475	4495	4495	4475	8
468	20240705	122900	212296220	4470	4475	4475	4470	1262
469	20240705	122800	206654380	4490	4490	4490	4490	0
470	20240705	122700	206654380	4490	4480	4490	4475	1400
471	20240705	122600	200388110	4485	4485	4485	4485	410
472	20240705	122500	198549260	4490	4490	4490	4490	10289
473	20240705	122400	152351650	4500	4500	4500	4500	0
474	20240705	122300	152351650	4500	4500	4500	4500	300
475	20240705	122200	151001650	4500	4500	4500	4500	6
476	20240705	122100	150974650	4500	4500	4500	4500	0
477	20240705	122000	150974650	4500	4500	4500	4500	0
478	20240705	121900	150974650	4500	4500	4500	4500	0
479	20240705	121800	150974650	4500	4500	4500	4500	6
480	20240705	121700	150947650	4500	4500	4500	4500	5
481	20240705	121600	150925150	4500	4495	4500	4495	20
482	20240705	121500	150835225	4500	4500	4500	4500	0
483	20240705	121400	150835225	4500	4500	4500	4500	0
484	20240705	121300	150835225	4500	4500	4500	4500	489
485	20240705	121200	148634725	4500	4500	4500	4500	0
486	20240705	121100	148634725	4500	4495	4500	4495	673
487	20240705	121000	145608555	4495	4495	4495	4495	554
488	20240705	120900	143118325	4490	4490	4490	4490	0
489	20240705	120800	143118325	4490	4490	4490	4490	500
490	20240705	120700	140873325	4490	4490	4490	4490	324
491	20240705	120600	139418565	4490	4490	4490	4490	29
492	20240705	120500	139288355	4490	4490	4490	4490	0
493	20240705	120400	139288355	4490	4490	4490	4490	0
494	20240705	120300	139288355	4490	4490	4490	4490	0
495	20240705	120200	139288355	4490	4490	4490	4490	0
496	20240705	120100	139288355	4490	4490	4490	4490	1
497	20240705	120000	139283865	4490	4490	4490	4490	0
498	20240705	115900	139283865	4490	4490	4490	4490	0
499	20240705	115800	139283865	4490	4500	4500	4490	8
500	20240705	115700	139247905	4480	4480	4480	4480	10
501	20240705	115600	139203105	4480	4480	4480	4480	0
502	20240705	115500	139203105	4480	4500	4505	4480	890
503	20240705	115400	135201780	4500	4500	4500	4500	0
504	20240705	115300	135201780	4500	4500	4500	4500	0
505	20240705	115200	135201780	4500	4500	4500	4500	0
506	20240705	115100	135201780	4500	4500	4500	4500	0
507	20240705	115000	135201780	4500	4500	4500	4500	0
508	20240705	114900	135201780	4500	4500	4500	4500	4
509	20240705	114800	135183780	4480	4480	4480	4480	29
510	20240705	114700	135053860	4480	4490	4490	4480	13
511	20240705	114600	134995530	4505	4505	4505	4505	0
512	20240705	114500	134995530	4505	4505	4505	4505	222
513	20240705	114400	133995420	4505	4505	4505	4505	0
514	20240705	114300	133995420	4505	4505	4505	4505	0
515	20240705	114200	133995420	4505	4505	4505	4505	1
516	20240705	114100	133990915	4505	4505	4505	4505	4
517	20240705	114000	133972895	4485	4505	4505	4485	6
518	20240705	113900	133945885	4505	4505	4505	4505	0
519	20240705	113800	133945885	4505	4505	4505	4505	5
520	20240705	113700	133923360	4500	4500	4500	4500	0
521	20240705	113600	133923360	4500	4500	4500	4500	509
522	20240705	113500	131632860	4500	4500	4500	4500	0
523	20240705	113400	131632860	4500	4500	4500	4500	0
524	20240705	113300	131632860	4500	4500	4500	4500	0
525	20240705	113200	131632860	4500	4500	4500	4500	0
526	20240705	113100	131632860	4500	4500	4500	4500	0
527	20240705	113000	131632860	4500	4500	4500	4500	0
528	20240705	112900	131632860	4500	4490	4500	4490	2339
529	20240705	112800	121109820	4490	4490	4490	4490	0
530	20240705	112700	121109820	4490	4490	4490	4490	9
531	20240705	112600	121069410	4490	4490	4490	4490	0
532	20240705	112500	121069410	4490	4490	4490	4490	0
533	20240705	112400	121069410	4490	4490	4490	4490	3
534	20240705	112300	121055940	4490	4490	4490	4490	0
535	20240705	112200	121055940	4490	4485	4490	4485	400
536	20240705	112100	119260825	4485	4485	4485	4485	4
537	20240705	112000	119242885	4480	4480	4480	4480	1
538	20240705	111900	119238405	4480	4480	4480	4480	0
539	20240705	111800	119238405	4480	4480	4480	4480	0
540	20240705	111700	119238405	4480	4480	4480	4480	120
541	20240705	111600	118700805	4480	4485	4485	4480	27
542	20240705	111500	118579840	4480	4480	4480	4480	507
543	20240705	111400	116308480	4480	4485	4485	4480	1234
544	20240705	111300	110780065	4490	4490	4490	4490	0
545	20240705	111200	110780065	4490	4490	4490	4490	0
546	20240705	111100	110780065	4490	4490	4490	4490	15
547	20240705	111000	110712715	4490	4490	4490	4490	0
548	20240705	110900	110712715	4490	4490	4490	4490	50
549	20240705	110800	110488215	4490	4490	4490	4490	0
550	20240705	110700	110488215	4490	4490	4490	4490	208
551	20240705	110600	109554295	4490	4490	4490	4490	0
552	20240705	110500	109554295	4490	4490	4490	4490	0
553	20240705	110400	109554295	4490	4490	4490	4490	1
554	20240705	110300	109549805	4495	4495	4495	4495	0
555	20240705	110200	109549805	4495	4495	4495	4495	0
556	20240705	110100	109549805	4495	4495	4495	4495	0
557	20240705	110000	109549805	4495	4495	4495	4495	0
558	20240705	105900	109549805	4495	4495	4495	4495	2
559	20240705	105800	109540815	4480	4480	4480	4480	0
560	20240705	105700	109540815	4480	4480	4480	4480	0
561	20240705	105600	109540815	4480	4480	4480	4480	0
562	20240705	105500	109540815	4480	4480	4480	4480	1
563	20240705	105400	109536335	4495	4495	4495	4495	20
564	20240705	105300	109446435	4495	4495	4495	4495	0
565	20240705	105200	109446435	4495	4495	4495	4495	0
566	20240705	105100	109446435	4495	4495	4495	4495	4
567	20240705	105000	109428455	4475	4485	4485	4475	62
568	20240705	104900	109150965	4490	4490	4490	4490	2
569	20240705	104800	109141985	4500	4500	4500	4500	0
570	20240705	104700	109141985	4500	4475	4500	4475	292
571	20240705	104600	107835185	4475	4475	4475	4475	100
572	20240705	104500	107387685	4475	4475	4475	4475	140
573	20240705	104400	106761185	4470	4470	4470	4470	208
574	20240705	104300	105831425	4475	4480	4480	4475	512
575	20240705	104200	103540200	4500	4500	4500	4500	0
576	20240705	104100	103540200	4500	4500	4500	4500	0
577	20240705	104000	103540200	4500	4500	4500	4480	12
578	20240705	103900	103486220	4485	4485	4490	4475	1183
579	20240705	103800	98188480	4485	4485	4485	4485	0
580	20240705	103700	98188480	4485	4485	4485	4485	20
581	20240705	103600	98098780	4485	4485	4485	4485	100
582	20240705	103500	97650280	4485	4485	4485	4485	0
583	20240705	103400	97650280	4485	4485	4485	4485	0
584	20240705	103300	97650280	4485	4485	4485	4480	1239
585	20240705	103200	92099485	4490	4490	4490	4490	3
586	20240705	103100	92086015	4485	4485	4485	4485	0
587	20240705	103000	92086015	4485	4490	4490	4485	1245
588	20240705	102900	86502150	4510	4510	4510	4510	0
589	20240705	102800	86502150	4510	4510	4510	4510	5
590	20240705	102700	86479600	4510	4510	4510	4510	11
591	20240705	102600	86429990	4510	4490	4510	4490	30
592	20240705	102500	86295190	4515	4515	4515	4515	0
593	20240705	102400	86295190	4515	4515	4515	4515	0
594	20240705	102300	86295190	4515	4505	4515	4505	13
595	20240705	102200	86236595	4515	4500	4515	4485	2629
596	20240705	102100	74404525	4500	4500	4500	4500	281
597	20240705	102000	73140025	4500	4500	4500	4500	0
598	20240705	101900	73140025	4500	4500	4500	4500	5
599	20240705	101800	73117525	4480	4480	4480	4480	1
600	20240705	101700	73113045	4500	4500	4500	4500	0
601	20240705	101600	73113045	4500	4480	4500	4480	1784
602	20240705	101500	65120625	4475	4475	4475	4475	199
603	20240705	101400	64230100	4480	4485	4485	4480	2754
604	20240705	101300	51888520	4485	4485	4485	4485	23
605	20240705	101200	51785365	4485	4485	4485	4485	2
606	20240705	101100	51776395	4485	4485	4485	4485	103
607	20240705	101000	51314440	4485	4485	4485	4485	2
608	20240705	100900	51305470	4485	4485	4485	4485	5
609	20240705	100800	51283045	4485	4485	4485	4485	0
610	20240705	100700	51283045	4485	4485	4485	4485	0
611	20240705	100600	51283045	4485	4485	4485	4485	827
612	20240705	100500	47573950	4485	4485	4485	4485	0
613	20240705	100400	47573950	4485	4485	4485	4485	23
614	20240705	100300	47470795	4480	4480	4480	4480	5
615	20240705	100200	47448395	4480	4480	4480	4480	0
616	20240705	100100	47448395	4480	4480	4480	4480	0
617	20240705	100000	47448395	4480	4480	4485	4475	2261
618	20240705	095900	37320850	4485	4485	4485	4485	1
619	20240705	095800	37316365	4480	4485	4485	4480	1146
620	20240705	095700	32182280	4480	4480	4480	4480	0
621	20240705	095600	32182280	4480	4480	4480	4480	40
622	20240705	095500	32003080	4480	4480	4480	4475	173
623	20240705	095400	31228095	4480	4480	4480	4480	52
624	20240705	095300	30995135	4480	4480	4480	4480	18
625	20240705	095200	30914495	4475	4480	4480	4475	192
626	20240705	095100	30054955	4480	4480	4480	4480	87
627	20240705	095000	29665195	4475	4480	4480	4475	112
628	20240705	094900	29163580	4480	4480	4480	4480	38
629	20240705	094800	28993340	4485	4485	4485	4485	237
630	20240705	094700	27930395	4485	4485	4485	4485	8
631	20240705	094600	27894515	4500	4500	4500	4500	200
632	20240705	094500	26994515	4500	4500	4500	4500	0
633	20240705	094400	26994515	4500	4500	4500	4500	0
634	20240705	094300	26994515	4500	4500	4500	4500	4
635	20240705	094200	26976515	4475	4475	4475	4475	0
636	20240705	094100	26976515	4475	4475	4475	4475	0
637	20240705	094000	26976515	4475	4475	4475	4475	0
638	20240705	093900	26976515	4475	4475	4475	4475	0
639	20240705	093800	26976515	4475	4475	4475	4475	39
640	20240705	093700	26801990	4480	4480	4480	4480	0
641	20240705	093600	26801990	4480	4480	4480	4480	0
642	20240705	093500	26801990	4480	4480	4480	4480	0
643	20240705	093400	26801990	4480	4480	4480	4480	0
644	20240705	093300	26801990	4480	4475	4480	4475	190
645	20240705	093200	25950810	4470	4470	4470	4470	4
646	20240705	093100	25932930	4470	4470	4470	4470	4
647	20240705	093000	25915050	4475	4475	4475	4475	50
648	20240705	092900	25691300	4470	4470	4470	4470	5
649	20240705	092800	25668950	4470	4475	4475	4470	112
650	20240705	092700	25168115	4475	4480	4480	4475	51
651	20240705	092600	24939855	4480	4480	4480	4480	8
652	20240705	092500	24904015	4480	4480	4480	4480	175
653	20240705	092400	24120015	4480	4480	4480	4480	0
654	20240705	092300	24120015	4480	4485	4485	4480	500
655	20240705	092200	21879870	4480	4480	4480	4480	50
656	20240705	092100	21655870	4480	4480	4480	4480	32
657	20240705	092000	21512510	4480	4480	4480	4480	0
658	20240705	091900	21512510	4480	4480	4480	4480	0
659	20240705	091800	21512510	4480	4480	4480	4480	308
660	20240705	091700	20132670	4480	4480	4480	4480	0
661	20240705	091600	20132670	4480	4480	4480	4480	100
662	20240705	091500	19684670	4475	4475	4475	4475	0
663	20240705	091400	19684670	4475	4475	4475	4475	34
664	20240705	091300	19532520	4475	4480	4480	4455	125
665	20240705	091200	18973825	4470	4470	4470	4470	445
666	20240705	091100	16984675	4470	4465	4470	4465	375
667	20240705	091000	15308540	4465	4465	4465	4465	2
668	20240705	090900	15299610	4465	4465	4465	4465	101
669	20240705	090800	14848645	4465	4445	4465	4440	1431
670	20240705	090700	8492255	4440	4445	4445	4435	883
671	20240705	090600	4573340	4430	4490	4490	4430	680
672	20240705	090500	1539540	4490	4495	4495	4490	21
673	20240705	090400	1445245	4490	4490	4495	4490	57
674	20240705	090300	1189110	4495	4495	4495	4495	0
675	20240705	090200	1189110	4495	4495	4495	4495	0
676	20240705	090100	1189110	4495	4495	4495	4495	0
677	20240705	090000	1189110	4495	4485	4505	4485	265