KissMeData/032980/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	191800	315788054	960	960	960	960	16600
3	20240711	191700	315788054	960	960	960	960	0
4	20240711	191600	315788054	960	960	960	960	0
5	20240711	191500	315788054	960	960	960	960	0
6	20240711	191400	315788054	960	960	960	960	0
7	20240711	191300	315788054	960	960	960	960	0
8	20240711	191200	315788054	960	960	960	960	0
9	20240711	191100	315788054	960	960	960	960	0
10	20240711	191000	315788054	960	960	960	960	0
11	20240711	190900	315788054	960	960	960	960	0
12	20240711	190800	315788054	960	960	960	960	0
13	20240711	190700	315788054	960	960	960	960	0
14	20240711	190600	315788054	960	960	960	960	0
15	20240711	190500	315788054	960	960	960	960	0
16	20240711	190400	315788054	960	960	960	960	0
17	20240711	190300	315788054	960	960	960	960	0
18	20240711	190200	315788054	960	960	960	960	0
19	20240711	190100	315788054	960	960	960	960	0
20	20240711	190000	315788054	960	960	960	960	0
21	20240711	185900	315788054	960	960	960	960	0
22	20240711	185800	315788054	960	960	960	960	0
23	20240711	185700	315788054	960	960	960	960	0
24	20240711	185600	315788054	960	960	960	960	0
25	20240711	185500	315788054	960	960	960	960	0
26	20240711	185400	315788054	960	960	960	960	0
27	20240711	185300	315788054	960	960	960	960	0
28	20240711	185200	315788054	960	960	960	960	0
29	20240711	185100	315788054	960	960	960	960	0
30	20240711	185000	315788054	960	960	960	960	0
31	20240711	184900	315788054	960	960	960	960	0
32	20240711	184800	315788054	960	960	960	960	16600
33	20240711	184700	315788054	960	960	960	960	0
34	20240711	184600	315788054	960	960	960	960	0
35	20240711	184500	315788054	960	960	960	960	0
36	20240711	184400	315788054	960	960	960	960	0
37	20240711	184300	315788054	960	960	960	960	0
38	20240711	184200	315788054	960	960	960	960	0
39	20240711	184100	315788054	960	960	960	960	0
40	20240711	184000	315788054	960	960	960	960	0
41	20240711	183900	315788054	960	960	960	960	0
42	20240711	183800	315788054	960	960	960	960	0
43	20240711	183700	315788054	960	960	960	960	0
44	20240711	183600	315788054	960	960	960	960	0
45	20240711	183500	315788054	960	960	960	960	0
46	20240711	183400	315788054	960	960	960	960	0
47	20240711	183300	315788054	960	960	960	960	0
48	20240711	183200	315788054	960	960	960	960	0
49	20240711	183100	315788054	960	960	960	960	0
50	20240711	183000	315788054	960	960	960	960	0
51	20240711	182900	315788054	960	960	960	960	0
52	20240711	182800	315788054	960	960	960	960	0
53	20240711	182700	315788054	960	960	960	960	0
54	20240711	182600	315788054	960	960	960	960	0
55	20240711	182500	315788054	960	960	960	960	0
56	20240711	182400	315788054	960	960	960	960	0
57	20240711	182300	315788054	960	960	960	960	0
58	20240711	182200	315788054	960	960	960	960	0
59	20240711	182100	315788054	960	960	960	960	0
60	20240711	182000	315788054	960	960	960	960	0
61	20240711	181900	315788054	960	960	960	960	0
62	20240711	181800	315788054	960	960	960	960	16600
63	20240711	181700	315788054	960	960	960	960	0
64	20240711	181600	315788054	960	960	960	960	0
65	20240711	181500	315788054	960	960	960	960	0
66	20240711	181400	315788054	960	960	960	960	0
67	20240711	181300	315788054	960	960	960	960	0
68	20240711	181200	315788054	960	960	960	960	0
69	20240711	181100	315788054	960	960	960	960	0
70	20240711	181000	315788054	960	960	960	960	0
71	20240711	180900	315788054	960	960	960	960	0
72	20240711	180800	315788054	960	960	960	960	0
73	20240711	180700	315788054	960	960	960	960	0
74	20240711	180600	315788054	960	960	960	960	0
75	20240711	180500	315788054	960	960	960	960	0
76	20240711	180400	315788054	960	960	960	960	0
77	20240711	180300	315788054	960	960	960	960	0
78	20240711	180200	315788054	960	960	960	960	0
79	20240711	180100	315788054	960	960	960	960	0
80	20240711	180000	315788054	960	960	960	960	0
81	20240711	175900	315788054	960	960	960	960	0
82	20240711	175800	315788054	960	960	960	960	0
83	20240711	175700	315788054	960	960	960	960	0
84	20240711	175600	315788054	960	960	960	960	0
85	20240711	175500	315788054	960	960	960	960	0
86	20240711	175400	315788054	960	960	960	960	0
87	20240711	175300	315788054	960	960	960	960	0
88	20240711	175200	315788054	960	960	960	960	0
89	20240711	175100	315788054	960	960	960	960	0
90	20240711	175000	315788054	960	960	960	960	0
91	20240711	174900	315788054	960	960	960	960	0
92	20240711	174800	315788054	960	960	960	960	16600
93	20240711	174700	315788054	960	960	960	960	0
94	20240711	174600	315788054	960	960	960	960	0
95	20240711	174500	315788054	960	960	960	960	0
96	20240711	174400	315788054	960	960	960	960	0
97	20240711	174300	315788054	960	960	960	960	0
98	20240711	174200	315788054	960	960	960	960	0
99	20240711	174100	315788054	960	960	960	960	0
100	20240711	174000	315788054	960	960	960	960	0
101	20240711	173900	315788054	960	960	960	960	0
102	20240711	173800	315788054	960	960	960	960	0
103	20240711	173700	315788054	960	960	960	960	0
104	20240711	173600	315788054	960	960	960	960	0
105	20240711	173500	315788054	960	960	960	960	0
106	20240711	173400	315788054	960	960	960	960	0
107	20240711	173300	315788054	960	960	960	960	0
108	20240711	173200	315788054	960	960	960	960	0
109	20240711	173100	315788054	960	960	960	960	0
110	20240711	173000	315788054	960	960	960	960	0
111	20240711	172900	315788054	960	960	960	960	0
112	20240711	172800	315788054	960	960	960	960	0
113	20240711	172700	315788054	960	960	960	960	0
114	20240711	172600	315788054	960	960	960	960	0
115	20240711	172500	315788054	960	960	960	960	0
116	20240711	172400	315788054	960	960	960	960	0
117	20240711	172300	315788054	960	960	960	960	0
118	20240711	172200	315788054	960	960	960	960	0
119	20240711	172100	315788054	960	960	960	960	0
120	20240711	172000	315788054	960	960	960	960	0
121	20240711	171900	315788054	960	960	960	960	0
122	20240711	171800	315788054	960	960	960	960	16600
123	20240711	171700	315788054	960	960	960	960	0
124	20240711	171600	315788054	960	960	960	960	0
125	20240711	171500	315788054	960	960	960	960	0
126	20240711	171400	315788054	960	960	960	960	0
127	20240711	171300	315788054	960	960	960	960	0
128	20240711	171200	315788054	960	960	960	960	0
129	20240711	171100	315788054	960	960	960	960	0
130	20240711	171000	315788054	960	960	960	960	0
131	20240711	170900	315788054	960	960	960	960	0
132	20240711	170800	315788054	960	960	960	960	0
133	20240711	170700	315788054	960	960	960	960	0
134	20240711	170600	315788054	960	960	960	960	0
135	20240711	170500	315788054	960	960	960	960	0
136	20240711	170400	315788054	960	960	960	960	0
137	20240711	170300	315788054	960	960	960	960	0
138	20240711	170200	315788054	960	960	960	960	0
139	20240711	170100	315788054	960	960	960	960	0
140	20240711	170000	315788054	960	960	960	960	0
141	20240711	165900	315788054	960	960	960	960	0
142	20240711	165800	315788054	960	960	960	960	0
143	20240711	165700	315788054	960	960	960	960	0
144	20240711	165600	315788054	960	960	960	960	0
145	20240711	165500	315788054	960	960	960	960	0
146	20240711	165400	315788054	960	960	960	960	0
147	20240711	165300	315788054	960	960	960	960	0
148	20240711	165200	315788054	960	960	960	960	0
149	20240711	165100	315788054	960	960	960	960	0
150	20240711	165000	315788054	960	960	960	960	0
151	20240711	164900	315788054	960	960	960	960	0
152	20240711	164800	315788054	960	960	960	960	16600
153	20240711	164700	315788054	960	960	960	960	0
154	20240711	164600	315788054	960	960	960	960	0
155	20240711	164500	315788054	960	960	960	960	0
156	20240711	164400	315788054	960	960	960	960	0
157	20240711	164300	315788054	960	960	960	960	0
158	20240711	164200	315788054	960	960	960	960	0
159	20240711	164100	315788054	960	960	960	960	0
160	20240711	164000	315788054	960	960	960	960	0
161	20240711	163900	315788054	960	960	960	960	0
162	20240711	163800	315788054	960	960	960	960	0
163	20240711	163700	315788054	960	960	960	960	0
164	20240711	163600	315788054	960	960	960	960	0
165	20240711	163500	315788054	960	960	960	960	0
166	20240711	163400	315788054	960	960	960	960	0
167	20240711	163300	315788054	960	960	960	960	0
168	20240711	163200	315788054	960	960	960	960	0
169	20240711	163100	315788054	960	960	960	960	0
170	20240711	163000	315788054	960	960	960	960	0
171	20240711	162900	315788054	960	960	960	960	0
172	20240711	162800	315788054	960	960	960	960	0
173	20240711	162700	315788054	960	960	960	960	0
174	20240711	162600	315788054	960	960	960	960	0
175	20240711	162500	315788054	960	960	960	960	0
176	20240711	162400	315788054	960	960	960	960	0
177	20240711	162300	315788054	960	960	960	960	0
178	20240711	162200	315788054	960	960	960	960	0
179	20240711	162100	315788054	960	960	960	960	0
180	20240711	162000	315788054	960	960	960	960	0
181	20240711	161900	315788054	960	960	960	960	0
182	20240711	161800	315788054	960	960	960	960	16600
183	20240711	161700	315788054	960	960	960	960	0
184	20240711	161600	315788054	960	960	960	960	0
185	20240711	161500	315788054	960	960	960	960	0
186	20240711	161400	315788054	960	960	960	960	0
187	20240711	161300	315788054	960	960	960	960	0
188	20240711	161200	315788054	960	960	960	960	0
189	20240711	161100	315788054	960	960	960	960	0
190	20240711	161000	315788054	960	960	960	960	0
191	20240711	160900	315788054	960	960	960	960	0
192	20240711	160800	315788054	960	960	960	960	0
193	20240711	160700	315788054	960	960	960	960	0
194	20240711	160600	315788054	960	960	960	960	0
195	20240711	160500	315788054	960	960	960	960	0
196	20240711	160400	315788054	960	960	960	960	0
197	20240711	160300	315788054	960	960	960	960	0
198	20240711	160200	315788054	960	960	960	960	0
199	20240711	160100	315788054	960	960	960	960	0
200	20240711	160000	315788054	960	960	960	960	0
201	20240711	155900	315788054	960	960	960	960	0
202	20240711	155800	315788054	960	960	960	960	0
203	20240711	155700	315788054	960	960	960	960	0
204	20240711	155600	315788054	960	960	960	960	0
205	20240711	155500	315788054	960	960	960	960	0
206	20240711	155400	315788054	960	960	960	960	0
207	20240711	155300	315788054	960	960	960	960	0
208	20240711	155200	315788054	960	960	960	960	0
209	20240711	155100	315788054	960	960	960	960	0
210	20240711	155000	315788054	960	960	960	960	0
211	20240711	154900	315788054	960	960	960	960	0
212	20240711	154800	315788054	960	960	960	960	16600
213	20240711	154700	315788054	960	960	960	960	0
214	20240711	154600	315788054	960	960	960	960	0
215	20240711	154500	315788054	960	960	960	960	0
216	20240711	154400	315788054	960	960	960	960	0
217	20240711	154300	315788054	960	960	960	960	0
218	20240711	154200	315788054	960	960	960	960	0
219	20240711	154100	315788054	960	960	960	960	0
220	20240711	154000	315788054	960	960	960	960	0
221	20240711	153900	315788054	960	960	960	960	0
222	20240711	153800	315788054	960	960	960	960	0
223	20240711	153700	315788054	960	960	960	960	0
224	20240711	153600	315788054	960	960	960	960	0
225	20240711	153500	315788054	960	960	960	960	0
226	20240711	153400	315788054	960	960	960	960	0
227	20240711	153300	315788054	960	960	960	960	0
228	20240711	153200	315788054	960	960	960	960	0
229	20240711	153100	315788054	960	960	960	960	0
230	20240711	153000	315788054	960	960	960	960	16600
231	20240711	152900	299852054	958	958	958	958	0
232	20240711	152800	299852054	958	958	958	958	0
233	20240711	152700	299852054	958	958	958	958	0
234	20240711	152600	299852054	958	958	958	958	0
235	20240711	152500	299852054	958	958	958	958	0
236	20240711	152400	299852054	958	958	958	958	0
237	20240711	152300	299852054	958	958	958	958	0
238	20240711	152200	299852054	958	958	958	958	0
239	20240711	152100	299852054	958	958	958	958	0
240	20240711	152000	299852054	958	958	958	958	0
241	20240711	151900	299852054	958	958	958	958	0
242	20240711	151800	299852054	958	959	959	958	689
243	20240711	151700	299191367	958	958	960	957	2141
244	20240711	151600	297139216	948	948	948	948	464
245	20240711	151500	296699344	949	951	958	949	2002
246	20240711	151400	294781719	955	955	955	955	220
247	20240711	151300	294571619	955	954	955	954	3000
248	20240711	151200	291706869	955	955	955	955	0
249	20240711	151100	291706869	955	955	955	955	0
250	20240711	151000	291706869	955	955	955	955	0
251	20240711	150900	291706869	955	955	955	955	0
252	20240711	150800	291706869	955	955	955	955	0
253	20240711	150700	291706869	955	955	955	955	0
254	20240711	150600	291706869	955	955	955	955	0
255	20240711	150500	291706869	955	955	955	955	0
256	20240711	150400	291706869	955	955	955	955	2
257	20240711	150300	291704959	957	957	957	957	0
258	20240711	150200	291704959	957	955	957	955	328
259	20240711	150100	291391378	955	955	955	955	0
260	20240711	150000	291391378	955	955	955	955	0
261	20240711	145900	291391378	955	950	955	950	1002
262	20240711	145800	290439468	950	956	956	950	32
263	20240711	145700	290409062	952	948	953	948	2662
264	20240711	145600	287874782	949	948	949	948	549
265	20240711	145500	287354253	937	944	946	937	5099
266	20240711	145400	282531762	936	938	938	936	21038
267	20240711	145300	262835842	940	940	940	940	361
268	20240711	145200	262496502	938	940	940	938	369
269	20240711	145100	262149650	940	945	945	938	363
270	20240711	145000	261808412	940	940	940	940	500
271	20240711	144900	261338412	940	940	940	940	2500
272	20240711	144800	258988412	940	940	940	940	0
273	20240711	144700	258988412	940	940	940	940	0
274	20240711	144600	258988412	940	940	940	940	1700
275	20240711	144500	257390412	940	945	945	940	2053
276	20240711	144400	255451827	945	945	945	945	1
277	20240711	144300	255450882	940	945	945	940	15186
278	20240711	144200	241175112	940	946	947	940	22361
279	20240711	144100	220141419	941	943	945	941	11005
280	20240711	144000	209755704	942	939	942	939	11893
281	20240711	143900	198574176	939	939	939	939	0
282	20240711	143800	198574176	939	939	939	939	100
283	20240711	143700	198480276	939	939	939	939	0
284	20240711	143600	198480276	939	936	939	936	6737
285	20240711	143500	192174416	936	936	936	936	1
286	20240711	143400	192173480	935	935	935	935	446
287	20240711	143300	191756470	935	935	935	935	542
288	20240711	143200	191249700	935	935	935	935	0
289	20240711	143100	191249700	935	935	935	935	0
290	20240711	143000	191249700	935	936	936	935	235
291	20240711	142900	191029972	936	936	936	936	0
292	20240711	142800	191029972	936	936	936	936	0
293	20240711	142700	191029972	936	935	936	935	28
294	20240711	142600	191003791	935	935	935	935	124
295	20240711	142500	190887851	934	934	934	934	35
296	20240711	142400	190855161	934	934	934	934	0
297	20240711	142300	190855161	934	934	934	934	0
298	20240711	142200	190855161	934	934	934	934	5
299	20240711	142100	190850491	935	935	935	935	95
300	20240711	142000	190761666	930	930	930	930	4990
301	20240711	141900	186120966	931	931	931	931	10
302	20240711	141800	186111656	931	931	931	931	697
303	20240711	141700	185462749	932	932	932	932	0
304	20240711	141600	185462749	932	933	933	932	1348
305	20240711	141500	184206412	934	934	934	934	344
306	20240711	141400	183885116	936	936	936	936	98
307	20240711	141300	183793388	936	936	936	936	0
308	20240711	141200	183793388	936	936	936	936	106
309	20240711	141100	183694172	936	935	936	935	310
310	20240711	141000	183404022	936	936	936	936	10
311	20240711	140900	183394662	936	936	936	936	0
312	20240711	140800	183394662	936	936	936	936	0
313	20240711	140700	183394662	936	936	936	936	0
314	20240711	140600	183394662	936	936	936	936	1
315	20240711	140500	183393726	936	936	936	936	1
316	20240711	140400	183392790	935	935	935	935	0
317	20240711	140300	183392790	935	935	935	935	0
318	20240711	140200	183392790	935	935	935	935	529
319	20240711	140100	182898175	940	940	940	940	8400
320	20240711	140000	175002175	940	940	940	940	0
321	20240711	135900	175002175	940	939	940	939	10000
322	20240711	135800	165605357	939	939	939	938	125
323	20240711	135700	165488082	939	938	939	938	110
324	20240711	135600	165384892	938	938	938	938	0
325	20240711	135500	165384892	938	938	938	938	0
326	20240711	135400	165384892	938	938	938	938	106
327	20240711	135300	165285464	938	938	938	938	10
328	20240711	135200	165276084	938	938	938	938	0
329	20240711	135100	165276084	938	938	938	938	142
330	20240711	135000	165142888	937	937	937	937	0
331	20240711	134900	165142888	937	935	937	935	203
332	20240711	134800	164952680	934	934	934	934	0
333	20240711	134700	164952680	934	934	934	934	486
334	20240711	134600	164498756	932	932	932	932	0
335	20240711	134500	164498756	932	932	932	932	0
336	20240711	134400	164498756	932	932	932	932	0
337	20240711	134300	164498756	932	932	932	932	40
338	20240711	134200	164461476	933	933	933	933	0
339	20240711	134100	164461476	933	933	933	933	9
340	20240711	134000	164453079	930	930	930	930	0
341	20240711	133900	164453079	930	930	930	930	0
342	20240711	133800	164453079	930	935	935	930	20172
343	20240711	133700	145677301	940	940	940	940	1
344	20240711	133600	145676361	935	936	936	935	4546
345	20240711	133500	141424894	940	940	940	940	0
346	20240711	133400	141424894	940	940	940	940	0
347	20240711	133300	141424894	940	940	940	940	1
348	20240711	133200	141423954	936	936	936	936	0
349	20240711	133100	141423954	936	936	936	936	0
350	20240711	133000	141423954	936	936	936	936	0
351	20240711	132900	141423954	936	938	938	936	3500
352	20240711	132800	138145179	938	939	939	938	11000
353	20240711	132700	127827034	940	940	940	940	9
354	20240711	132600	127818574	939	939	939	939	12
355	20240711	132500	127807306	939	939	939	939	0
356	20240711	132400	127807306	939	939	939	939	0
357	20240711	132300	127807306	939	939	939	939	26
358	20240711	132200	127782892	938	938	938	938	0
359	20240711	132100	127782892	938	938	938	938	0
360	20240711	132000	127782892	938	938	938	938	0
361	20240711	131900	127782892	938	938	938	938	0
362	20240711	131800	127782892	938	938	938	938	0
363	20240711	131700	127782892	938	938	938	938	9
364	20240711	131600	127774450	938	939	939	938	1201
365	20240711	131500	126647836	940	940	940	940	2000
366	20240711	131400	124767836	943	940	943	940	8751
367	20240711	131300	116529206	939	939	939	939	0
368	20240711	131200	116529206	939	939	939	939	0
369	20240711	131100	116529206	939	939	939	939	4181
370	20240711	131000	112603247	940	940	940	940	0
371	20240711	130900	112603247	940	940	940	940	9
372	20240711	130800	112594787	939	939	939	939	0
373	20240711	130700	112594787	939	939	939	939	1244
374	20240711	130600	111426671	939	939	939	939	0
375	20240711	130500	111426671	939	939	939	939	0
376	20240711	130400	111426671	939	940	940	939	93
377	20240711	130300	111339335	940	940	940	940	9
378	20240711	130200	111330875	939	940	940	939	523
379	20240711	130100	110839671	940	940	940	940	300
380	20240711	130000	110557671	940	940	940	940	500
381	20240711	125900	110087671	940	940	940	940	37
382	20240711	125800	110052891	940	940	940	940	87
383	20240711	125700	109971111	940	940	940	940	0
384	20240711	125600	109971111	940	940	940	939	2094
385	20240711	125500	108003964	941	941	941	941	0
386	20240711	125400	108003964	941	941	941	941	350
387	20240711	125300	107674614	941	941	941	941	51
388	20240711	125200	107626623	941	941	941	941	125
389	20240711	125100	107508998	941	941	941	941	1
390	20240711	125000	107508057	940	940	940	940	10
391	20240711	124900	107498657	940	940	940	940	2000
392	20240711	124800	105618657	940	940	940	940	0
393	20240711	124700	105618657	940	940	940	940	0
394	20240711	124600	105618657	940	940	940	940	63
395	20240711	124500	105559437	941	940	941	940	23
396	20240711	124400	105537814	942	942	942	942	2
397	20240711	124300	105535930	940	940	940	940	0
398	20240711	124200	105535930	940	940	940	940	0
399	20240711	124100	105535930	940	940	940	940	780
400	20240711	124000	104802730	938	938	938	938	0
401	20240711	123900	104802730	938	938	938	938	0
402	20240711	123800	104802730	938	938	938	938	87
403	20240711	123700	104721124	938	938	938	938	0
404	20240711	123600	104721124	938	938	938	938	2291
405	20240711	123500	102572166	939	946	946	939	212
406	20240711	123400	102373091	940	942	942	940	10067
407	20240711	123300	92907484	940	946	946	940	6900
408	20240711	123200	86406993	946	946	946	946	0
409	20240711	123100	86406993	946	946	946	946	1437
410	20240711	123000	85047591	951	951	951	951	0
411	20240711	122900	85047591	951	950	951	950	852
412	20240711	122800	84238139	947	949	949	947	8850
413	20240711	122700	75851927	948	948	948	948	0
414	20240711	122600	75851927	948	950	950	948	1931
415	20240711	122500	74019826	950	950	950	950	0
416	20240711	122400	74019826	950	950	950	950	0
417	20240711	122300	74019826	950	950	950	950	0
418	20240711	122200	74019826	950	950	950	950	0
419	20240711	122100	74019826	950	950	950	950	0
420	20240711	122000	74019826	950	950	950	950	0
421	20240711	121900	74019826	950	950	950	950	0
422	20240711	121800	74019826	950	950	950	950	0
423	20240711	121700	74019826	950	950	950	950	116
424	20240711	121600	73909626	950	950	950	950	0
425	20240711	121500	73909626	950	950	950	950	0
426	20240711	121400	73909626	950	952	952	950	500
427	20240711	121300	73434484	952	952	952	952	0
428	20240711	121200	73434484	952	952	952	952	0
429	20240711	121100	73434484	952	952	952	952	0
430	20240711	121000	73434484	952	952	952	952	0
431	20240711	120900	73434484	952	952	952	952	0
432	20240711	120800	73434484	952	952	952	952	0
433	20240711	120700	73434484	952	952	952	952	0
434	20240711	120600	73434484	952	952	952	952	0
435	20240711	120500	73434484	952	952	952	952	0
436	20240711	120400	73434484	952	952	952	952	0
437	20240711	120300	73434484	952	952	952	952	3600
438	20240711	120200	70007284	952	952	952	952	0
439	20240711	120100	70007284	952	952	952	952	0
440	20240711	120000	70007284	952	952	952	952	0
441	20240711	115900	70007284	952	952	952	952	0
442	20240711	115800	70007284	952	952	952	952	0
443	20240711	115700	70007284	952	952	952	952	0
444	20240711	115600	70007284	952	952	952	952	0
445	20240711	115500	70007284	952	952	952	952	0
446	20240711	115400	70007284	952	952	952	952	1650
447	20240711	115300	68436484	951	951	951	951	0
448	20240711	115200	68436484	951	951	951	951	0
449	20240711	115100	68436484	951	951	951	951	0
450	20240711	115000	68436484	951	951	951	951	880
451	20240711	114900	67599604	950	950	950	950	0
452	20240711	114800	67599604	950	951	951	950	282
453	20240711	114700	67331684	956	956	956	956	400
454	20240711	114600	66949284	953	953	953	953	0
455	20240711	114500	66949284	953	953	953	953	0
456	20240711	114400	66949284	953	953	953	953	0
457	20240711	114300	66949284	953	953	953	953	10
458	20240711	114200	66939754	957	957	957	957	0
459	20240711	114100	66939754	957	957	957	957	0
460	20240711	114000	66939754	957	955	957	955	86
461	20240711	113900	66857454	953	953	953	953	0
462	20240711	113800	66857454	953	953	953	953	0
463	20240711	113700	66857454	953	953	953	953	0
464	20240711	113600	66857454	953	953	953	953	11
465	20240711	113500	66846971	950	950	950	950	0
466	20240711	113400	66846971	950	950	950	950	0
467	20240711	113300	66846971	950	950	950	950	1
468	20240711	113200	66846021	949	949	949	949	1
469	20240711	113100	66845072	949	950	950	949	180
470	20240711	113000	66674215	950	950	950	950	0
471	20240711	112900	66674215	950	950	950	950	20
472	20240711	112800	66655215	949	949	949	949	0
473	20240711	112700	66655215	949	949	949	949	0
474	20240711	112600	66655215	949	949	949	949	0
475	20240711	112500	66655215	949	949	949	949	0
476	20240711	112400	66655215	949	949	949	949	0
477	20240711	112300	66655215	949	949	949	949	0
478	20240711	112200	66655215	949	949	949	949	0
479	20240711	112100	66655215	949	950	950	949	4803
480	20240711	112000	62096130	950	950	950	950	0
481	20240711	111900	62096130	950	950	950	950	0
482	20240711	111800	62096130	950	950	950	950	1600
483	20240711	111700	60576130	950	954	954	950	2016
484	20240711	111600	58659529	950	950	950	950	0
485	20240711	111500	58659529	950	950	950	950	0
486	20240711	111400	58659529	950	950	950	950	0
487	20240711	111300	58659529	950	959	959	950	19499
488	20240711	111200	40092779	959	959	959	959	0
489	20240711	111100	40092779	959	959	959	959	0
490	20240711	111000	40092779	959	959	959	959	471
491	20240711	110900	39641090	963	963	963	963	0
492	20240711	110800	39641090	963	963	963	963	0
493	20240711	110700	39641090	963	963	963	963	0
494	20240711	110600	39641090	963	963	963	963	0
495	20240711	110500	39641090	963	963	963	963	0
496	20240711	110400	39641090	963	963	963	963	0
497	20240711	110300	39641090	963	963	963	963	0
498	20240711	110200	39641090	963	963	963	963	0
499	20240711	110100	39641090	963	963	963	963	0
500	20240711	110000	39641090	963	963	963	963	0
501	20240711	105900	39641090	963	963	963	963	1600
502	20240711	105800	38100290	963	960	963	960	2881
503	20240711	105700	35326859	960	960	960	960	0
504	20240711	105600	35326859	960	960	960	960	17
505	20240711	105500	35310539	960	960	960	959	449
506	20240711	105400	34879523	963	963	963	963	5
507	20240711	105300	34874708	963	960	963	960	93
508	20240711	105200	34785290	961	961	961	961	0
509	20240711	105100	34785290	961	961	961	961	0
510	20240711	105000	34785290	961	961	961	961	0
511	20240711	104900	34785290	961	961	961	961	0
512	20240711	104800	34785290	961	961	961	961	503
513	20240711	104700	34301907	961	961	961	961	0
514	20240711	104600	34301907	961	961	961	961	0
515	20240711	104500	34301907	961	961	961	961	0
516	20240711	104400	34301907	961	961	961	961	0
517	20240711	104300	34301907	961	961	961	961	0
518	20240711	104200	34301907	961	961	961	961	201
519	20240711	104100	34108746	961	961	961	961	0
520	20240711	104000	34108746	961	961	961	961	0
521	20240711	103900	34108746	961	961	961	961	0
522	20240711	103800	34108746	961	961	961	961	0
523	20240711	103700	34108746	961	961	961	961	0
524	20240711	103600	34108746	961	961	961	961	0
525	20240711	103500	34108746	961	961	961	961	0
526	20240711	103400	34108746	961	961	961	961	0
527	20240711	103300	34108746	961	961	961	961	0
528	20240711	103200	34108746	961	961	961	961	33
529	20240711	103100	34077033	963	963	963	963	0
530	20240711	103000	34077033	963	963	963	963	0
531	20240711	102900	34077033	963	963	963	963	0
532	20240711	102800	34077033	963	963	963	963	0
533	20240711	102700	34077033	963	963	963	963	0
534	20240711	102600	34077033	963	963	963	963	0
535	20240711	102500	34077033	963	963	963	963	0
536	20240711	102400	34077033	963	962	963	962	3
537	20240711	102300	34074146	961	961	961	961	0
538	20240711	102200	34074146	961	961	961	961	0
539	20240711	102100	34074146	961	961	961	961	84
540	20240711	102000	33993422	963	963	963	963	0
541	20240711	101900	33993422	963	963	963	963	0
542	20240711	101800	33993422	963	963	963	963	0
543	20240711	101700	33993422	963	963	963	963	0
544	20240711	101600	33993422	963	963	963	963	0
545	20240711	101500	33993422	963	963	963	963	131
546	20240711	101400	33867269	960	960	960	960	0
547	20240711	101300	33867269	960	960	960	960	2
548	20240711	101200	33865349	960	960	960	960	0
549	20240711	101100	33865349	960	960	960	960	0
550	20240711	101000	33865349	960	960	960	960	0
551	20240711	100900	33865349	960	960	960	960	0
552	20240711	100800	33865349	960	960	960	960	0
553	20240711	100700	33865349	960	960	960	960	150
554	20240711	100600	33721349	959	959	959	959	478
555	20240711	100500	33262947	962	962	962	962	0
556	20240711	100400	33262947	962	962	962	962	0
557	20240711	100300	33262947	962	962	962	962	0
558	20240711	100200	33262947	962	962	962	962	200
559	20240711	100100	33070547	962	963	963	962	2
560	20240711	100000	33068622	960	960	960	960	50
561	20240711	095900	33020622	959	961	961	959	3000
562	20240711	095800	30140883	964	964	964	964	2
563	20240711	095700	30138955	964	964	964	964	3
564	20240711	095600	30136063	960	960	960	960	0
565	20240711	095500	30136063	960	960	960	960	1
566	20240711	095400	30135103	960	960	960	960	0
567	20240711	095300	30135103	960	960	960	960	0
568	20240711	095200	30135103	960	960	960	960	0
569	20240711	095100	30135103	960	960	960	960	0
570	20240711	095000	30135103	960	960	960	960	0
571	20240711	094900	30135103	960	960	960	960	0
572	20240711	094800	30135103	960	960	960	960	0
573	20240711	094700	30135103	960	960	960	960	0
574	20240711	094600	30135103	960	960	960	960	0
575	20240711	094500	30135103	960	960	960	960	300
576	20240711	094400	29847103	965	965	965	965	0
577	20240711	094300	29847103	965	965	965	965	531
578	20240711	094200	29334688	965	965	965	965	199
579	20240711	094100	29142653	965	965	965	965	321
580	20240711	094000	28832888	964	964	964	964	0
581	20240711	093900	28832888	964	964	964	964	0
582	20240711	093800	28832888	964	964	964	964	0
583	20240711	093700	28832888	964	964	964	964	0
584	20240711	093600	28832888	964	964	964	964	0
585	20240711	093500	28832888	964	964	964	964	0
586	20240711	093400	28832888	964	964	964	964	0
587	20240711	093300	28832888	964	962	964	962	3952
588	20240711	093200	25026252	960	960	960	960	574
589	20240711	093100	24475212	960	960	960	960	0
590	20240711	093000	24475212	960	960	960	960	0
591	20240711	092900	24475212	960	960	960	960	283
592	20240711	092800	24203532	960	960	960	960	0
593	20240711	092700	24203532	960	960	960	960	0
594	20240711	092600	24203532	960	960	960	960	0
595	20240711	092500	24203532	960	960	960	959	880
596	20240711	092400	23358733	960	960	960	960	0
597	20240711	092300	23358733	960	960	960	960	86
598	20240711	092200	23276173	960	958	960	958	2560
599	20240711	092100	20821131	957	957	957	957	0
600	20240711	092000	20821131	957	959	959	957	57
601	20240711	091900	20766481	959	959	959	959	20
602	20240711	091800	20747301	958	958	958	958	373
603	20240711	091700	20389967	958	961	961	958	171
604	20240711	091600	20225760	962	962	962	962	32
605	20240711	091500	20194976	963	963	963	963	0
606	20240711	091400	20194976	963	963	963	963	20
607	20240711	091300	20175716	965	960	965	960	93
608	20240711	091200	20086421	951	962	968	951	11815
609	20240711	091100	8811586	962	960	962	960	543
610	20240711	091000	8290218	960	958	960	958	5452
611	20240711	090900	3056887	958	960	960	958	135
612	20240711	090800	2927524	959	959	959	959	104
613	20240711	090700	2827788	961	962	962	961	6
614	20240711	090600	2822017	959	962	962	959	37
615	20240711	090500	2786531	955	955	955	955	0
616	20240711	090400	2786531	955	960	961	955	964
617	20240711	090300	1862160	965	964	965	964	102
618	20240711	090200	1763731	965	965	965	965	60
619	20240711	090100	1705831	965	965	965	965	0
620	20240711	090000	1705831	965	972	972	965	1763