KissMeData/011200/min/candle-20240705.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240705	185700	69487505440	19370	19370	19370	19370	117170
3	20240705	185600	69487505440	19370	19370	19370	19370	0
4	20240705	185500	69487505440	19370	19370	19370	19370	0
5	20240705	185400	69487505440	19370	19370	19370	19370	0
6	20240705	185300	69487505440	19370	19370	19370	19370	0
7	20240705	185200	69487505440	19370	19370	19370	19370	0
8	20240705	185100	69487505440	19370	19370	19370	19370	0
9	20240705	185000	69487505440	19370	19370	19370	19370	0
10	20240705	184900	69487505440	19370	19370	19370	19370	0
11	20240705	184800	69487505440	19370	19370	19370	19370	0
12	20240705	184700	69487505440	19370	19370	19370	19370	0
13	20240705	184600	69487505440	19370	19370	19370	19370	0
14	20240705	184500	69487505440	19370	19370	19370	19370	0
15	20240705	184400	69487505440	19370	19370	19370	19370	0
16	20240705	184300	69487505440	19370	19370	19370	19370	0
17	20240705	184200	69487505440	19370	19370	19370	19370	0
18	20240705	184100	69487505440	19370	19370	19370	19370	0
19	20240705	184000	69487505440	19370	19370	19370	19370	0
20	20240705	183900	69487505440	19370	19370	19370	19370	0
21	20240705	183800	69487505440	19370	19370	19370	19370	0
22	20240705	183700	69487505440	19370	19370	19370	19370	0
23	20240705	183600	69487505440	19370	19370	19370	19370	0
24	20240705	183500	69487505440	19370	19370	19370	19370	0
25	20240705	183400	69487505440	19370	19370	19370	19370	0
26	20240705	183300	69487505440	19370	19370	19370	19370	0
27	20240705	183200	69487505440	19370	19370	19370	19370	0
28	20240705	183100	69487505440	19370	19370	19370	19370	0
29	20240705	183000	69487505440	19370	19370	19370	19370	0
30	20240705	182900	69487505440	19370	19370	19370	19370	0
31	20240705	182800	69487505440	19370	19370	19370	19370	0
32	20240705	182700	69487505440	19370	19370	19370	19370	117170
33	20240705	182600	69487505440	19370	19370	19370	19370	0
34	20240705	182500	69487505440	19370	19370	19370	19370	0
35	20240705	182400	69487505440	19370	19370	19370	19370	0
36	20240705	182300	69487505440	19370	19370	19370	19370	0
37	20240705	182200	69487505440	19370	19370	19370	19370	0
38	20240705	182100	69487505440	19370	19370	19370	19370	0
39	20240705	182000	69487505440	19370	19370	19370	19370	0
40	20240705	181900	69487505440	19370	19370	19370	19370	0
41	20240705	181800	69487505440	19370	19370	19370	19370	0
42	20240705	181700	69487505440	19370	19370	19370	19370	0
43	20240705	181600	69487505440	19370	19370	19370	19370	0
44	20240705	181500	69487505440	19370	19370	19370	19370	0
45	20240705	181400	69487505440	19370	19370	19370	19370	0
46	20240705	181300	69487505440	19370	19370	19370	19370	0
47	20240705	181200	69487505440	19370	19370	19370	19370	0
48	20240705	181100	69487505440	19370	19370	19370	19370	0
49	20240705	181000	69487505440	19370	19370	19370	19370	0
50	20240705	180900	69487505440	19370	19370	19370	19370	0
51	20240705	180800	69487505440	19370	19370	19370	19370	0
52	20240705	180700	69487505440	19370	19370	19370	19370	0
53	20240705	180600	69487505440	19370	19370	19370	19370	0
54	20240705	180500	69487505440	19370	19370	19370	19370	0
55	20240705	180400	69487505440	19370	19370	19370	19370	0
56	20240705	180300	69487505440	19370	19370	19370	19370	0
57	20240705	180200	69487505440	19370	19370	19370	19370	0
58	20240705	180100	69487505440	19370	19370	19370	19370	0
59	20240705	180000	69487505440	19370	19370	19370	19370	0
60	20240705	175900	69487505440	19370	19370	19370	19370	0
61	20240705	175800	69487505440	19370	19370	19370	19370	0
62	20240705	175700	69487505440	19370	19370	19370	19370	117170
63	20240705	175600	69487505440	19370	19370	19370	19370	0
64	20240705	175500	69487505440	19370	19370	19370	19370	0
65	20240705	175400	69487505440	19370	19370	19370	19370	0
66	20240705	175300	69487505440	19370	19370	19370	19370	0
67	20240705	175200	69487505440	19370	19370	19370	19370	0
68	20240705	175100	69487505440	19370	19370	19370	19370	0
69	20240705	175000	69487505440	19370	19370	19370	19370	0
70	20240705	174900	69487505440	19370	19370	19370	19370	0
71	20240705	174800	69487505440	19370	19370	19370	19370	0
72	20240705	174700	69487505440	19370	19370	19370	19370	0
73	20240705	174600	69487505440	19370	19370	19370	19370	0
74	20240705	174500	69487505440	19370	19370	19370	19370	0
75	20240705	174400	69487505440	19370	19370	19370	19370	0
76	20240705	174300	69487505440	19370	19370	19370	19370	0
77	20240705	174200	69487505440	19370	19370	19370	19370	0
78	20240705	174100	69487505440	19370	19370	19370	19370	0
79	20240705	174000	69487505440	19370	19370	19370	19370	0
80	20240705	173900	69487505440	19370	19370	19370	19370	0
81	20240705	173800	69487505440	19370	19370	19370	19370	0
82	20240705	173700	69487505440	19370	19370	19370	19370	0
83	20240705	173600	69487505440	19370	19370	19370	19370	0
84	20240705	173500	69487505440	19370	19370	19370	19370	0
85	20240705	173400	69487505440	19370	19370	19370	19370	0
86	20240705	173300	69487505440	19370	19370	19370	19370	0
87	20240705	173200	69487505440	19370	19370	19370	19370	0
88	20240705	173100	69487505440	19370	19370	19370	19370	0
89	20240705	173000	69487505440	19370	19370	19370	19370	0
90	20240705	172900	69487505440	19370	19370	19370	19370	0
91	20240705	172800	69487505440	19370	19370	19370	19370	0
92	20240705	172700	69487505440	19370	19370	19370	19370	117170
93	20240705	172600	69487505440	19370	19370	19370	19370	0
94	20240705	172500	69487505440	19370	19370	19370	19370	0
95	20240705	172400	69487505440	19370	19370	19370	19370	0
96	20240705	172300	69487505440	19370	19370	19370	19370	0
97	20240705	172200	69487505440	19370	19370	19370	19370	0
98	20240705	172100	69487505440	19370	19370	19370	19370	0
99	20240705	172000	69487505440	19370	19370	19370	19370	0
100	20240705	171900	69487505440	19370	19370	19370	19370	0
101	20240705	171800	69487505440	19370	19370	19370	19370	0
102	20240705	171700	69487505440	19370	19370	19370	19370	0
103	20240705	171600	69487505440	19370	19370	19370	19370	0
104	20240705	171500	69487505440	19370	19370	19370	19370	0
105	20240705	171400	69487505440	19370	19370	19370	19370	0
106	20240705	171300	69487505440	19370	19370	19370	19370	0
107	20240705	171200	69487505440	19370	19370	19370	19370	0
108	20240705	171100	69487505440	19370	19370	19370	19370	0
109	20240705	171000	69487505440	19370	19370	19370	19370	0
110	20240705	170900	69487505440	19370	19370	19370	19370	0
111	20240705	170800	69487505440	19370	19370	19370	19370	0
112	20240705	170700	69487505440	19370	19370	19370	19370	0
113	20240705	170600	69487505440	19370	19370	19370	19370	0
114	20240705	170500	69487505440	19370	19370	19370	19370	0
115	20240705	170400	69487505440	19370	19370	19370	19370	0
116	20240705	170300	69487505440	19370	19370	19370	19370	0
117	20240705	170200	69487505440	19370	19370	19370	19370	0
118	20240705	170100	69487505440	19370	19370	19370	19370	0
119	20240705	170000	69487505440	19370	19370	19370	19370	0
120	20240705	165900	69487505440	19370	19370	19370	19370	0
121	20240705	165800	69487505440	19370	19370	19370	19370	0
122	20240705	165700	69487505440	19370	19370	19370	19370	117170
123	20240705	165600	69487505440	19370	19370	19370	19370	0
124	20240705	165500	69487505440	19370	19370	19370	19370	0
125	20240705	165400	69487505440	19370	19370	19370	19370	0
126	20240705	165300	69487505440	19370	19370	19370	19370	0
127	20240705	165200	69487505440	19370	19370	19370	19370	0
128	20240705	165100	69487505440	19370	19370	19370	19370	0
129	20240705	165000	69487505440	19370	19370	19370	19370	0
130	20240705	164900	69487505440	19370	19370	19370	19370	0
131	20240705	164800	69487505440	19370	19370	19370	19370	0
132	20240705	164700	69487505440	19370	19370	19370	19370	0
133	20240705	164600	69487505440	19370	19370	19370	19370	0
134	20240705	164500	69487505440	19370	19370	19370	19370	0
135	20240705	164400	69487505440	19370	19370	19370	19370	0
136	20240705	164300	69487505440	19370	19370	19370	19370	0
137	20240705	164200	69487505440	19370	19370	19370	19370	0
138	20240705	164100	69487505440	19370	19370	19370	19370	0
139	20240705	164000	69487505440	19370	19370	19370	19370	0
140	20240705	163900	69487505440	19370	19370	19370	19370	0
141	20240705	163800	69487505440	19370	19370	19370	19370	0
142	20240705	163700	69487505440	19370	19370	19370	19370	0
143	20240705	163600	69487505440	19370	19370	19370	19370	0
144	20240705	163500	69487505440	19370	19370	19370	19370	0
145	20240705	163400	69487505440	19370	19370	19370	19370	0
146	20240705	163300	69487505440	19370	19370	19370	19370	0
147	20240705	163200	69487505440	19370	19370	19370	19370	0
148	20240705	163100	69487505440	19370	19370	19370	19370	0
149	20240705	163000	69487505440	19370	19370	19370	19370	0
150	20240705	162900	69487505440	19370	19370	19370	19370	0
151	20240705	162800	69487505440	19370	19370	19370	19370	0
152	20240705	162700	69487505440	19370	19370	19370	19370	117170
153	20240705	162600	69487505440	19370	19370	19370	19370	0
154	20240705	162500	69487505440	19370	19370	19370	19370	0
155	20240705	162400	69487505440	19370	19370	19370	19370	0
156	20240705	162300	69487505440	19370	19370	19370	19370	0
157	20240705	162200	69487505440	19370	19370	19370	19370	0
158	20240705	162100	69487505440	19370	19370	19370	19370	0
159	20240705	162000	69487505440	19370	19370	19370	19370	0
160	20240705	161900	69487505440	19370	19370	19370	19370	0
161	20240705	161800	69487505440	19370	19370	19370	19370	0
162	20240705	161700	69487505440	19370	19370	19370	19370	0
163	20240705	161600	69487505440	19370	19370	19370	19370	0
164	20240705	161500	69487505440	19370	19370	19370	19370	0
165	20240705	161400	69487505440	19370	19370	19370	19370	0
166	20240705	161300	69487505440	19370	19370	19370	19370	0
167	20240705	161200	69487505440	19370	19370	19370	19370	0
168	20240705	161100	69487505440	19370	19370	19370	19370	0
169	20240705	161000	69487505440	19370	19370	19370	19370	0
170	20240705	160900	69487505440	19370	19370	19370	19370	0
171	20240705	160800	69487505440	19370	19370	19370	19370	0
172	20240705	160700	69487505440	19370	19370	19370	19370	0
173	20240705	160600	69487505440	19370	19370	19370	19370	0
174	20240705	160500	69487505440	19370	19370	19370	19370	0
175	20240705	160400	69487505440	19370	19370	19370	19370	0
176	20240705	160300	69487505440	19370	19370	19370	19370	0
177	20240705	160200	69487505440	19370	19370	19370	19370	0
178	20240705	160100	69487505440	19370	19370	19370	19370	0
179	20240705	160000	69487505440	19370	19370	19370	19370	0
180	20240705	155900	69487505440	19370	19370	19370	19370	0
181	20240705	155800	69487505440	19370	19370	19370	19370	0
182	20240705	155700	69487505440	19370	19370	19370	19370	117170
183	20240705	155600	69487505440	19370	19370	19370	19370	0
184	20240705	155500	69487505440	19370	19370	19370	19370	0
185	20240705	155400	69487505440	19370	19370	19370	19370	0
186	20240705	155300	69487505440	19370	19370	19370	19370	0
187	20240705	155200	69487505440	19370	19370	19370	19370	0
188	20240705	155100	69487505440	19370	19370	19370	19370	0
189	20240705	155000	69487505440	19370	19370	19370	19370	0
190	20240705	154900	69487505440	19370	19370	19370	19370	0
191	20240705	154800	69487505440	19370	19370	19370	19370	0
192	20240705	154700	69487505440	19370	19370	19370	19370	0
193	20240705	154600	69487505440	19370	19370	19370	19370	0
194	20240705	154500	69487505440	19370	19370	19370	19370	0
195	20240705	154400	69487505440	19370	19370	19370	19370	0
196	20240705	154300	69487505440	19370	19370	19370	19370	0
197	20240705	154200	69487505440	19370	19370	19370	19370	0
198	20240705	154100	69487505440	19370	19370	19370	19370	0
199	20240705	154000	69487505440	19370	19370	19370	19370	0
200	20240705	153900	69487505440	19370	19370	19370	19370	0
201	20240705	153800	69487505440	19370	19370	19370	19370	0
202	20240705	153700	69487505440	19370	19370	19370	19370	0
203	20240705	153600	69487505440	19370	19370	19370	19370	0
204	20240705	153500	69487505440	19370	19370	19370	19370	0
205	20240705	153400	69487505440	19370	19370	19370	19370	0
206	20240705	153300	69487505440	19370	19370	19370	19370	0
207	20240705	153200	69487505440	19370	19370	19370	19370	0
208	20240705	153100	69487505440	19370	19370	19370	19370	0
209	20240705	153000	69487505440	19370	19370	19370	19370	117170
210	20240705	152900	67217922540	19370	19370	19370	19370	0
211	20240705	152800	67217922540	19370	19370	19370	19370	0
212	20240705	152700	67217922540	19370	19370	19370	19370	0
213	20240705	152600	67217922540	19370	19370	19370	19370	0
214	20240705	152500	67217922540	19370	19370	19370	19370	0
215	20240705	152400	67217922540	19370	19370	19370	19370	0
216	20240705	152300	67217922540	19370	19370	19370	19370	0
217	20240705	152200	67217922540	19370	19370	19370	19370	0
218	20240705	152100	67217922540	19370	19370	19370	19370	0
219	20240705	152000	67217922540	19370	19370	19370	19370	0
220	20240705	151900	67217922540	19370	19380	19390	19370	21226
221	20240705	151800	66806597320	19390	19370	19390	19370	10278
222	20240705	151700	66607387140	19380	19360	19390	19360	14112
223	20240705	151600	66334001390	19360	19370	19390	19360	20373
224	20240705	151500	65939310400	19370	19380	19390	19360	18938
225	20240705	151400	65572376820	19390	19390	19400	19370	9033
226	20240705	151300	65397323130	19380	19360	19380	19360	22118
227	20240705	151200	64968932840	19360	19380	19390	19360	26988
228	20240705	151100	64446082340	19380	19390	19400	19380	11808
229	20240705	151000	64217139850	19390	19410	19420	19390	24002
230	20240705	150900	63751554560	19410	19400	19420	19400	13474
231	20240705	150800	63490084760	19400	19410	19420	19400	10721
232	20240705	150700	63281967020	19410	19410	19430	19410	9143
233	20240705	150600	63104473660	19410	19400	19420	19400	8730
234	20240705	150500	62935066260	19410	19400	19420	19400	12636
235	20240705	150400	62689801890	19410	19410	19420	19400	15334
236	20240705	150300	62392229350	19400	19410	19420	19400	16376
237	20240705	150200	62074448130	19400	19410	19430	19400	18292
238	20240705	150100	61719392380	19410	19420	19430	19410	16270
239	20240705	150000	61403456440	19420	19460	19460	19420	20470
240	20240705	145900	61005399080	19460	19460	19480	19460	13438
241	20240705	145800	60743823250	19460	19450	19470	19440	11276
242	20240705	145700	60524504080	19440	19460	19460	19440	8445
243	20240705	145600	60360228300	19470	19430	19480	19430	9408
244	20240705	145500	60177215630	19450	19420	19450	19420	11623
245	20240705	145400	59951410890	19430	19420	19440	19420	13751
246	20240705	145300	59684313190	19420	19410	19460	19410	10379
247	20240705	145200	59482679630	19410	19410	19420	19400	9417
248	20240705	145100	59299893120	19420	19430	19430	19410	18525
249	20240705	145000	58940182160	19430	19420	19450	19410	15333
250	20240705	144900	58642348860	19430	19470	19470	19410	27865
251	20240705	144800	58100670860	19460	19510	19520	19460	63758
252	20240705	144700	56857622270	19510	19530	19540	19510	36681
253	20240705	144600	56141825710	19540	19520	19560	19520	7678
254	20240705	144500	55991872850	19530	19540	19550	19510	12391
255	20240705	144400	55749907930	19550	19520	19570	19510	17378
256	20240705	144300	55410401600	19530	19530	19540	19520	9260
257	20240705	144200	55229599190	19540	19540	19540	19520	14989
258	20240705	144100	54936850410	19540	19530	19550	19520	16256
259	20240705	144000	54619281340	19530	19560	19570	19530	21108
260	20240705	143900	54206657140	19570	19590	19590	19560	13455
261	20240705	143800	53943334500	19590	19600	19620	19570	24240
262	20240705	143700	53468610410	19610	19610	19620	19600	12096
263	20240705	143600	53231461740	19610	19610	19620	19600	14207
264	20240705	143500	52952920800	19610	19610	19620	19600	23098
265	20240705	143400	52500084500	19620	19630	19640	19610	14246
266	20240705	143300	52220602470	19640	19640	19660	19630	11770
267	20240705	143200	51989476790	19640	19650	19650	19640	5354
268	20240705	143100	51884304770	19650	19670	19670	19640	6949
269	20240705	143000	51747769690	19670	19660	19680	19650	8596
270	20240705	142900	51578791230	19650	19670	19670	19650	2356
271	20240705	142800	51532475870	19660	19660	19680	19650	9643
272	20240705	142700	51342932580	19650	19670	19690	19650	10381
273	20240705	142600	51138805780	19680	19680	19690	19670	3335
274	20240705	142500	51073181040	19680	19690	19700	19670	8788
275	20240705	142400	50900229860	19690	19680	19700	19680	6924
276	20240705	142300	50763913320	19690	19680	19690	19680	4103
277	20240705	142200	50683155310	19690	19700	19700	19680	2676
278	20240705	142100	50630475880	19690	19690	19700	19680	5777
279	20240705	142000	50516735670	19690	19690	19700	19670	6257
280	20240705	141900	50393604200	19680	19710	19710	19670	25191
281	20240705	141800	49897454500	19700	19720	19730	19700	19022
282	20240705	141700	49522496240	19730	19740	19750	19720	7170
283	20240705	141600	49381051870	19740	19740	19750	19730	1827
284	20240705	141500	49344985500	19740	19740	19750	19730	2534
285	20240705	141400	49294968820	19730	19720	19740	19720	3370
286	20240705	141300	49228490010	19730	19740	19740	19720	4478
287	20240705	141200	49140138470	19730	19730	19740	19730	2994
288	20240705	141100	49081052990	19730	19750	19760	19730	3254
289	20240705	141000	49016822750	19730	19730	19750	19730	5498
290	20240705	140900	48908329980	19740	19720	19740	19720	3493
291	20240705	140800	48839419350	19720	19750	19750	19720	2593
292	20240705	140700	48788258070	19750	19750	19750	19740	4970
293	20240705	140600	48690145280	19750	19760	19760	19740	8542
294	20240705	140500	48521437680	19750	19760	19760	19750	4833
295	20240705	140400	48425975040	19760	19790	19790	19750	17114
296	20240705	140300	48087715510	19790	19810	19810	19770	56221
297	20240705	140200	46974985380	19800	19810	19820	19800	3648
298	20240705	140100	46902725340	19810	19820	19820	19800	4116
299	20240705	140000	46821184820	19820	19810	19820	19800	2644
300	20240705	135900	46768813870	19810	19840	19840	19800	22595
301	20240705	135800	46320805680	19840	19860	19860	19840	3418
302	20240705	135700	46252961630	19860	19860	19870	19850	9669
303	20240705	135600	46060992000	19870	19860	19870	19860	3308
304	20240705	135500	45995292390	19860	19870	19870	19860	1656
305	20240705	135400	45962392320	19870	19880	19880	19870	2943
306	20240705	135300	45903907430	19880	19870	19890	19870	1676
307	20240705	135200	45870590890	19870	19870	19920	19870	6162
308	20240705	135100	45748066660	19880	19880	19910	19870	3687
309	20240705	135000	45674768480	19890	19880	19900	19880	1804
310	20240705	134900	45638889740	19880	19870	19910	19870	2690
311	20240705	134800	45585406850	19870	19880	19900	19870	3836
312	20240705	134700	45509134190	19890	19910	19920	19890	3580
313	20240705	134600	45437903900	19900	19910	19910	19890	2725
314	20240705	134500	45383687600	19900	19890	19930	19890	6066
315	20240705	134400	45262894150	19900	19890	19910	19880	2065
316	20240705	134300	45221814230	19900	19880	20050	19870	30535
317	20240705	134200	44612446480	19870	19870	19880	19870	1262
318	20240705	134100	44587365530	19880	19880	19900	19870	1673
319	20240705	134000	44554107730	19880	19870	19900	19860	2211
320	20240705	133900	44510169930	19880	19900	19900	19880	2892
321	20240705	133800	44452646470	19890	19890	19900	19890	2269
322	20240705	133700	44407510570	19890	19880	19960	19880	13695
323	20240705	133600	44134615460	19870	19880	19890	19870	2997
324	20240705	133500	44075034620	19880	19870	19890	19860	1678
325	20240705	133400	44041687370	19860	19890	19890	19860	4116
326	20240705	133300	43959881360	19880	19870	19900	19870	4436
327	20240705	133200	43871669680	19870	19880	19890	19870	1414
328	20240705	133100	43843566280	19870	19910	19920	19870	2059
329	20240705	133000	43802609880	19910	19880	19930	19870	2869
330	20240705	132900	43745520490	19900	19870	19940	19860	3511
331	20240705	132800	43675670220	19870	19830	20050	19820	24531
332	20240705	132700	43186105690	19820	19860	19870	19810	16805
333	20240705	132600	42852939550	19850	19850	19850	19830	3344
334	20240705	132500	42786594810	19850	19870	19870	19830	4081
335	20240705	132400	42705619720	19860	19890	19890	19820	17983
336	20240705	132300	42348671810	19880	19890	19900	19880	2217
337	20240705	132200	42304583160	19880	19860	19890	19850	2082
338	20240705	132100	42263229120	19860	19860	19900	19820	5440
339	20240705	132000	42155222740	19870	19920	19930	19820	27004
340	20240705	131900	41619018980	19920	19980	20000	19920	4410
341	20240705	131800	41531041590	20000	20050	20050	19980	2811
342	20240705	131700	41474826910	20050	19940	20050	19920	7896
343	20240705	131600	41317065360	19950	19920	19980	19920	2566
344	20240705	131500	41265895790	19990	19870	20100	19870	55624
345	20240705	131400	40153743210	19870	19860	19880	19860	3145
346	20240705	131300	40091254350	19860	19870	19880	19860	3079
347	20240705	131200	40030090900	19870	19880	19900	19870	5468
348	20240705	131100	39921395090	19890	19870	19900	19870	3251
349	20240705	131000	39856752340	19880	19880	19890	19860	4600
350	20240705	130900	39765324000	19880	19880	19890	19860	6403
351	20240705	130800	39638057600	19890	19870	19900	19860	6947
352	20240705	130700	39499965080	19870	19900	19920	19860	12386
353	20240705	130600	39253714140	19900	19900	19920	19900	7276
354	20240705	130500	39108887560	19910	19910	19920	19910	3388
355	20240705	130400	39041429460	19910	19910	19930	19910	1722
356	20240705	130300	39007138860	19910	19930	19930	19910	2747
357	20240705	130200	38952429240	19930	19910	19930	19910	2127
358	20240705	130100	38910064240	19910	19910	19940	19900	2358
359	20240705	130000	38863097060	19910	19930	19930	19900	4153
360	20240705	125900	38780385030	19930	19930	19930	19920	2260
361	20240705	125800	38735363510	19930	19930	19940	19920	4149
362	20240705	125700	38652688680	19920	19950	19950	19920	2607
363	20240705	125600	38600717430	19950	19940	19950	19920	8047
364	20240705	125500	38440307870	19950	19950	19970	19940	3412
365	20240705	125400	38372248980	19970	19960	19970	19940	4195
366	20240705	125300	38288547820	19960	19990	19990	19950	4590
367	20240705	125200	38196877050	19990	19980	19990	19960	1745
368	20240705	125100	38162014630	19980	19950	19980	19950	1549
369	20240705	125000	38131082660	19950	19960	19970	19950	3242
370	20240705	124900	38066391790	19960	19940	19970	19940	829
371	20240705	124800	38049857130	19980	19940	19980	19930	8930
372	20240705	124700	37871715650	19940	19940	19970	19940	1946
373	20240705	124600	37832898680	19940	19940	19970	19930	1269
374	20240705	124500	37807584680	19930	19920	19950	19920	3030
375	20240705	124400	37747198420	19930	19930	19930	19920	2299
376	20240705	124300	37701381040	19930	19930	19940	19920	1127
377	20240705	124200	37678924500	19940	19940	19960	19930	2265
378	20240705	124100	37633761960	19940	19940	19940	19920	2863
379	20240705	124000	37576705310	19930	19920	19940	19920	3668
380	20240705	123900	37503622300	19930	19930	19950	19920	2815
381	20240705	123800	37447501220	19920	19920	19940	19900	4795
382	20240705	123700	37352010460	19920	19930	19950	19910	3761
383	20240705	123600	37277100370	19930	19940	19950	19910	4235
384	20240705	123500	37192707410	19950	19980	19980	19930	10098
385	20240705	123400	36991240810	19980	19980	19990	19970	1741
386	20240705	123300	36956467230	19980	19960	20000	19960	2365
387	20240705	123200	36909212280	19990	19970	20000	19950	2989
388	20240705	123100	36849536010	19960	19980	19980	19960	1743
389	20240705	123000	36814731550	19980	19990	20000	19960	3771
390	20240705	122900	36739362120	19990	19990	19990	19960	1291
391	20240705	122800	36713576090	19990	19960	19990	19950	3548
392	20240705	122700	36642748680	19960	19950	19980	19950	1792
393	20240705	122600	36606976320	19950	20000	20000	19950	1452
394	20240705	122500	36577979450	20000	19990	20000	19950	13239
395	20240705	122400	36313602350	19990	20000	20000	19990	2441
396	20240705	122300	36264802640	20000	19980	20000	19970	3639
397	20240705	122200	36192075430	19990	19980	19990	19980	1653
398	20240705	122100	36159045250	19980	19990	19990	19980	1695
399	20240705	122000	36125172990	19980	19980	19990	19970	1984
400	20240705	121900	36085532190	19980	19970	19990	19970	1421
401	20240705	121800	36057146840	19980	19980	19990	19970	2306
402	20240705	121700	36011070150	19970	19980	19980	19970	4126
403	20240705	121600	35928668180	19970	19980	19980	19970	1441
404	20240705	121500	35899890170	19980	19970	19980	19970	1296
405	20240705	121400	35874002960	19960	19970	19980	19960	2874
406	20240705	121300	35816601020	19980	19970	19980	19960	1867
407	20240705	121200	35779312370	19970	19990	19990	19950	9417
408	20240705	121100	35591208520	20000	20000	20050	19990	2705
409	20240705	121000	35537104690	20000	20000	20050	19990	5565
410	20240705	120900	35425786840	20000	20000	20050	20000	10218
411	20240705	120800	35221378340	20000	20050	20050	20000	4380
412	20240705	120700	35133681040	20050	20050	20050	20000	2656
413	20240705	120600	35080496440	20050	20050	20100	20050	10405
414	20240705	120500	34871799690	20050	20050	20100	20000	5600
415	20240705	120400	34759608740	20050	20050	20100	20050	3125
416	20240705	120300	34696937890	20050	20100	20100	20050	9410
417	20240705	120200	34508093640	20100	20100	20100	20050	3665
418	20240705	120100	34434589990	20100	20050	20100	20050	3538
419	20240705	120000	34363515440	20100	20100	20100	20050	2253
420	20240705	115900	34318255240	20100	20100	20100	20050	3862
421	20240705	115800	34240700640	20100	20050	20100	20050	2436
422	20240705	115700	34191825540	20050	20050	20150	20050	13316
423	20240705	115600	33924284090	20050	20050	20100	20050	3368
424	20240705	115500	33856739040	20050	20000	20100	20000	3625
425	20240705	115400	33784014640	20000	20150	20150	20000	7031
426	20240705	115300	33643109940	20100	20050	20150	20050	11598
427	20240705	115200	33409969340	20100	20100	20100	20050	5629
428	20240705	115100	33296986690	20050	20050	20150	20000	15851
429	20240705	115000	32978784740	20050	20100	20100	20050	7635
430	20240705	114900	32825606090	20050	20100	20150	20050	7729
431	20240705	114800	32670232390	20100	20200	20200	20100	9376
432	20240705	114700	32481483840	20200	20200	20200	20150	14047
433	20240705	114600	32198156590	20200	20250	20250	20150	16305
434	20240705	114500	31868800890	20250	20250	20250	20200	3443
435	20240705	114400	31799219490	20250	20200	20250	20150	51896
436	20240705	114300	30750815540	20200	20150	20200	20150	7303
437	20240705	114200	30603575840	20150	20100	20200	20100	7543
438	20240705	114100	30451556490	20100	20150	20200	20100	19443
439	20240705	114000	30059902490	20100	20100	20150	20050	9580
440	20240705	113900	29867348540	20100	20100	20200	20050	21470
441	20240705	113800	29434977440	20150	20100	20150	20050	8442
442	20240705	113700	29265258240	20050	20050	20100	20050	4561
443	20240705	113600	29173676840	20100	20050	20150	20000	14935
444	20240705	113500	28873632440	20050	20100	20100	20000	7813
445	20240705	113400	28717001790	20050	19990	20200	19990	129701
446	20240705	113300	26112930900	20000	19990	20000	19980	6865
447	20240705	113200	25975689830	20000	19970	20000	19960	20442
448	20240705	113100	25567101780	19970	19970	19980	19970	8257
449	20240705	113000	25402180920	19970	19970	19970	19960	5013
450	20240705	112900	25302079200	19970	19970	19970	19950	2575
451	20240705	112800	25250675890	19970	19950	19970	19950	16813
452	20240705	112700	24915051320	19950	19940	19950	19910	3933
453	20240705	112600	24836664970	19940	19950	19960	19920	2721
454	20240705	112500	24782410910	19950	19890	19970	19890	49784
455	20240705	112400	23790065440	19900	19870	19900	19860	12612
456	20240705	112300	23539290300	19870	19870	19870	19850	2574
457	20240705	112200	23488155680	19860	19880	19890	19860	3494
458	20240705	112100	23418693490	19880	19860	19890	19850	5167
459	20240705	112000	23316011210	19870	19890	19900	19870	6015
460	20240705	111900	23196377180	19890	19870	19890	19850	8612
461	20240705	111800	23025271340	19870	19870	19880	19850	6394
462	20240705	111700	22898219710	19870	19800	19870	19800	27794
463	20240705	111600	22346597180	19800	19820	19820	19800	1811
464	20240705	111500	22310736290	19820	19820	19830	19800	5952
465	20240705	111400	22192816580	19820	19820	19830	19800	2252
466	20240705	111300	22148193920	19820	19810	19840	19800	9617
467	20240705	111200	21957551080	19810	19810	19830	19800	7979
468	20240705	111100	21799424140	19810	19820	19820	19800	4372
469	20240705	111000	21712822350	19820	19800	19830	19800	5664
470	20240705	110900	21600579120	19810	19800	19810	19780	7838
471	20240705	110800	21445350250	19800	19780	19800	19770	6362
472	20240705	110700	21319457760	19780	19780	19790	19780	1521
473	20240705	110600	21289369520	19780	19770	19790	19740	4377
474	20240705	110500	21202871020	19770	19770	19780	19750	1605
475	20240705	110400	21171137490	19770	19780	19780	19770	4173
476	20240705	110300	21088632190	19780	19730	19780	19710	7215
477	20240705	110200	20946135200	19730	19740	19740	19700	2112
478	20240705	110100	20904478110	19740	19710	19740	19700	2149
479	20240705	110000	20862125730	19710	19750	19760	19700	1553
480	20240705	105900	20831494430	19710	19730	19760	19700	6450
481	20240705	105800	20704288840	19740	19740	19750	19710	3625
482	20240705	105700	20632727760	19750	19650	19750	19630	12405
483	20240705	105600	20388372440	19650	19650	19660	19640	2597
484	20240705	105500	20337352940	19650	19680	19680	19650	3806
485	20240705	105400	20262541150	19680	19710	19710	19650	3037
486	20240705	105300	20202818980	19710	19710	19720	19630	3630
487	20240705	105200	20131338550	19710	19700	19720	19670	2456
488	20240705	105100	20082972290	19700	19720	19720	19650	7286
489	20240705	105000	19939449660	19710	19610	19730	19610	24388
490	20240705	104900	19459186950	19630	19640	19640	19610	4124
491	20240705	104800	19378241830	19640	19610	19640	19610	4012
492	20240705	104700	19299543690	19610	19630	19650	19610	2084
493	20240705	104600	19258640680	19640	19620	19640	19600	4267
494	20240705	104500	19174932700	19610	19610	19630	19610	1959
495	20240705	104400	19136506200	19610	19640	19640	19600	13864
496	20240705	104300	18864755700	19610	19630	19650	19600	11242
497	20240705	104200	18644255500	19640	19640	19640	19620	3676
498	20240705	104100	18572110230	19640	19650	19700	19620	2413
499	20240705	104000	18524722400	19650	19680	19710	19640	13753
500	20240705	103900	18254026620	19690	19660	19690	19660	2446
501	20240705	103800	18205917160	19670	19660	19670	19650	2269
502	20240705	103700	18161306900	19660	19640	19660	19620	6737
503	20240705	103600	18029009610	19640	19650	19650	19620	3185
504	20240705	103500	17966492850	19640	19620	19650	19620	4006
505	20240705	103400	17887850030	19630	19600	19630	19590	6810
506	20240705	103300	17754302010	19600	19600	19600	19580	5299
507	20240705	103200	17650493100	19600	19580	19600	19570	2486
508	20240705	103100	17601807280	19580	19630	19630	19580	17387
509	20240705	103000	17261052900	19610	19650	19650	19600	25587
510	20240705	102900	16759291220	19660	19630	19670	19620	4605
511	20240705	102800	16668893270	19630	19630	19650	19620	6979
512	20240705	102700	16531862590	19640	19640	19660	19620	9104
513	20240705	102600	16353118140	19640	19660	19670	19640	5129
514	20240705	102500	16252342120	19670	19680	19680	19630	30887
515	20240705	102400	15645452790	19680	19670	19690	19660	5368
516	20240705	102300	15539853620	19670	19680	19710	19660	3630
517	20240705	102200	15468436630	19690	19710	19710	19670	7785
518	20240705	102100	15315212920	19710	19720	19730	19700	2390
519	20240705	102000	15268089290	19720	19740	19740	19700	3804
520	20240705	101900	15193072550	19740	19670	19740	19670	5983
521	20240705	101800	15075272920	19670	19660	19680	19660	4398
522	20240705	101700	14988774390	19670	19730	19740	19660	12281
523	20240705	101600	14746901950	19730	19730	19740	19720	2048
524	20240705	101500	14706494510	19730	19730	19750	19720	2296
525	20240705	101400	14661179410	19750	19730	19760	19720	2756
526	20240705	101300	14606768380	19730	19760	19760	19720	3581
527	20240705	101200	14536076690	19750	19720	19760	19720	8005
528	20240705	101100	14378085940	19730	19670	19730	19670	6312
529	20240705	101000	14253741180	19680	19670	19680	19660	2777
530	20240705	100900	14199116360	19670	19660	19680	19660	2887
531	20240705	100800	14142335600	19670	19690	19690	19660	8566
532	20240705	100700	13973892690	19690	19690	19690	19680	1754
533	20240705	100600	13939359930	19690	19710	19710	19690	15022
534	20240705	100500	13643447770	19700	19730	19740	19700	9374
535	20240705	100400	13458650520	19740	19740	19750	19720	4824
536	20240705	100300	13363436480	19740	19730	19760	19720	3991
537	20240705	100200	13284648680	19720	19740	19750	19720	2197
538	20240705	100100	13241305040	19740	19720	19750	19710	4108
539	20240705	100000	13160293560	19730	19730	19760	19720	3370
540	20240705	095900	13093785600	19730	19710	19760	19710	4203
541	20240705	095800	13010890270	19710	19710	19720	19710	2094
542	20240705	095700	12969614830	19710	19720	19730	19710	3957
543	20240705	095600	12891588640	19720	19740	19740	19720	2565
544	20240705	095500	12840994230	19740	19760	19760	19730	3096
545	20240705	095400	12779844140	19760	19740	19760	19730	3256
546	20240705	095300	12715536910	19730	19740	19750	19720	989
547	20240705	095200	12696020120	19750	19690	19750	19680	4812
548	20240705	095100	12601191640	19690	19650	19690	19650	7472
549	20240705	095000	12454215160	19650	19650	19660	19650	18893
550	20240705	094900	12082944660	19650	19650	19680	19650	5833
551	20240705	094800	11968263540	19660	19690	19690	19650	12745
552	20240705	094700	11717609170	19680	19690	19700	19680	7071
553	20240705	094600	11578426240	19700	19680	19700	19680	2200
554	20240705	094500	11535107670	19690	19670	19700	19670	4179
555	20240705	094400	11452850450	19670	19700	19710	19660	12891
556	20240705	094300	11199163510	19710	19710	19720	19680	30801
557	20240705	094200	10592410910	19710	19750	19750	19710	17479
558	20240705	094100	10247572340	19750	19760	19760	19740	8668
559	20240705	094000	10076353670	19760	19760	19790	19760	3648
560	20240705	093900	10004212140	19770	19760	19790	19740	10219
561	20240705	093800	9802270290	19750	19750	19790	19750	4151
562	20240705	093700	9720208990	19750	19740	19800	19730	5023
563	20240705	093600	9621062930	19740	19800	19800	19740	21259
564	20240705	093500	9200823950	19800	19810	19810	19790	2953
565	20240705	093400	9142358740	19810	19830	19830	19790	3856
566	20240705	093300	9065967680	19820	19790	19830	19770	3657
567	20240705	093200	8993583250	19800	19800	19800	19770	7969
568	20240705	093100	8835912400	19800	19860	19860	19790	9743
569	20240705	093000	8642887610	19860	19870	19880	19840	1818
570	20240705	092900	8606786370	19850	19890	19900	19840	5470
571	20240705	092800	8498100180	19890	19830	19900	19830	6305
572	20240705	092700	8372873240	19830	19840	19850	19820	3354
573	20240705	092600	8306348200	19850	19870	19880	19840	4784
574	20240705	092500	8211319160	19880	19890	19900	19870	2646
575	20240705	092400	8158711890	19890	19900	19900	19860	6481
576	20240705	092300	8029826180	19890	19850	19890	19830	8159
577	20240705	092200	7867728720	19860	19850	19860	19800	3032
578	20240705	092100	7807594270	19860	19870	19870	19830	4344
579	20240705	092000	7721335630	19870	19850	19870	19850	2721
580	20240705	091900	7667300800	19850	19840	19870	19800	7126
581	20240705	091800	7526045020	19840	19870	19880	19810	3577
582	20240705	091700	7455006760	19870	19760	19880	19760	3764
583	20240705	091600	7380402280	19760	19750	19800	19740	5912
584	20240705	091500	7263628540	19750	19800	19840	19720	25200
585	20240705	091400	6765701710	19790	19850	19890	19790	10694
586	20240705	091300	6553652680	19840	19800	19850	19800	9542
587	20240705	091200	6364614980	19810	19820	19820	19750	25607
588	20240705	091100	5858292300	19830	19900	19900	19820	23598
589	20240705	091000	5390217380	19900	19940	19960	19880	4490
590	20240705	090900	5300829210	19940	19930	19970	19880	26447
591	20240705	090800	4774121350	19990	19970	20000	19910	31707
592	20240705	090700	4141161220	19970	20000	20000	19950	13359
593	20240705	090600	3874173570	19990	20100	20100	19930	44627
594	20240705	090500	2981552260	20050	20050	20100	20000	31417
595	20240705	090400	2351169910	20050	19970	20050	19960	26033
596	20240705	090300	1830497630	19970	19940	19970	19940	27770
597	20240705	090200	1276509630	19950	19920	19950	19910	9413
598	20240705	090100	1088897790	19950	19890	19970	19890	10991
599	20240705	090000	869852030	19890	19950	19980	19860	43594