KissMeData/003100/min/candle-20240719.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240719	183900	162927840	16920	16920	16920	16920	227
3	20240719	183800	162927840	16920	16920	16920	16920	0
4	20240719	183700	162927840	16920	16920	16920	16920	0
5	20240719	183600	162927840	16920	16920	16920	16920	0
6	20240719	183500	162927840	16920	16920	16920	16920	0
7	20240719	183400	162927840	16920	16920	16920	16920	0
8	20240719	183300	162927840	16920	16920	16920	16920	0
9	20240719	183200	162927840	16920	16920	16920	16920	0
10	20240719	183100	162927840	16920	16920	16920	16920	0
11	20240719	183000	162927840	16920	16920	16920	16920	0
12	20240719	182900	162927840	16920	16920	16920	16920	0
13	20240719	182800	162927840	16920	16920	16920	16920	0
14	20240719	182700	162927840	16920	16920	16920	16920	0
15	20240719	182600	162927840	16920	16920	16920	16920	0
16	20240719	182500	162927840	16920	16920	16920	16920	0
17	20240719	182400	162927840	16920	16920	16920	16920	0
18	20240719	182300	162927840	16920	16920	16920	16920	0
19	20240719	182200	162927840	16920	16920	16920	16920	0
20	20240719	182100	162927840	16920	16920	16920	16920	0
21	20240719	182000	162927840	16920	16920	16920	16920	0
22	20240719	181900	162927840	16920	16920	16920	16920	0
23	20240719	181800	162927840	16920	16920	16920	16920	0
24	20240719	181700	162927840	16920	16920	16920	16920	0
25	20240719	181600	162927840	16920	16920	16920	16920	0
26	20240719	181500	162927840	16920	16920	16920	16920	0
27	20240719	181400	162927840	16920	16920	16920	16920	0
28	20240719	181300	162927840	16920	16920	16920	16920	0
29	20240719	181200	162927840	16920	16920	16920	16920	0
30	20240719	181100	162927840	16920	16920	16920	16920	0
31	20240719	181000	162927840	16920	16920	16920	16920	0
32	20240719	180900	162927840	16920	16920	16920	16920	227
33	20240719	180800	162927840	16920	16920	16920	16920	0
34	20240719	180700	162927840	16920	16920	16920	16920	0
35	20240719	180600	162927840	16920	16920	16920	16920	0
36	20240719	180500	162927840	16920	16920	16920	16920	0
37	20240719	180400	162927840	16920	16920	16920	16920	0
38	20240719	180300	162927840	16920	16920	16920	16920	0
39	20240719	180200	162927840	16920	16920	16920	16920	0
40	20240719	180100	162927840	16920	16920	16920	16920	0
41	20240719	180000	162927840	16920	16920	16920	16920	0
42	20240719	175900	162927840	16920	16920	16920	16920	0
43	20240719	175800	162927840	16920	16920	16920	16920	0
44	20240719	175700	162927840	16920	16920	16920	16920	0
45	20240719	175600	162927840	16920	16920	16920	16920	0
46	20240719	175500	162927840	16920	16920	16920	16920	0
47	20240719	175400	162927840	16920	16920	16920	16920	0
48	20240719	175300	162927840	16920	16920	16920	16920	0
49	20240719	175200	162927840	16920	16920	16920	16920	0
50	20240719	175100	162927840	16920	16920	16920	16920	0
51	20240719	175000	162927840	16920	16920	16920	16920	0
52	20240719	174900	162927840	16920	16920	16920	16920	0
53	20240719	174800	162927840	16920	16920	16920	16920	0
54	20240719	174700	162927840	16920	16920	16920	16920	0
55	20240719	174600	162927840	16920	16920	16920	16920	0
56	20240719	174500	162927840	16920	16920	16920	16920	0
57	20240719	174400	162927840	16920	16920	16920	16920	0
58	20240719	174300	162927840	16920	16920	16920	16920	0
59	20240719	174200	162927840	16920	16920	16920	16920	0
60	20240719	174100	162927840	16920	16920	16920	16920	0
61	20240719	174000	162927840	16920	16920	16920	16920	0
62	20240719	173900	162927840	16920	16920	16920	16920	227
63	20240719	173800	162927840	16920	16920	16920	16920	0
64	20240719	173700	162927840	16920	16920	16920	16920	0
65	20240719	173600	162927840	16920	16920	16920	16920	0
66	20240719	173500	162927840	16920	16920	16920	16920	0
67	20240719	173400	162927840	16920	16920	16920	16920	0
68	20240719	173300	162927840	16920	16920	16920	16920	0
69	20240719	173200	162927840	16920	16920	16920	16920	0
70	20240719	173100	162927840	16920	16920	16920	16920	0
71	20240719	173000	162927840	16920	16920	16920	16920	0
72	20240719	172900	162927840	16920	16920	16920	16920	0
73	20240719	172800	162927840	16920	16920	16920	16920	0
74	20240719	172700	162927840	16920	16920	16920	16920	0
75	20240719	172600	162927840	16920	16920	16920	16920	0
76	20240719	172500	162927840	16920	16920	16920	16920	0
77	20240719	172400	162927840	16920	16920	16920	16920	0
78	20240719	172300	162927840	16920	16920	16920	16920	0
79	20240719	172200	162927840	16920	16920	16920	16920	0
80	20240719	172100	162927840	16920	16920	16920	16920	0
81	20240719	172000	162927840	16920	16920	16920	16920	0
82	20240719	171900	162927840	16920	16920	16920	16920	0
83	20240719	171800	162927840	16920	16920	16920	16920	0
84	20240719	171700	162927840	16920	16920	16920	16920	0
85	20240719	171600	162927840	16920	16920	16920	16920	0
86	20240719	171500	162927840	16920	16920	16920	16920	0
87	20240719	171400	162927840	16920	16920	16920	16920	0
88	20240719	171300	162927840	16920	16920	16920	16920	0
89	20240719	171200	162927840	16920	16920	16920	16920	0
90	20240719	171100	162927840	16920	16920	16920	16920	0
91	20240719	171000	162927840	16920	16920	16920	16920	0
92	20240719	170900	162927840	16920	16920	16920	16920	227
93	20240719	170800	162927840	16920	16920	16920	16920	0
94	20240719	170700	162927840	16920	16920	16920	16920	0
95	20240719	170600	162927840	16920	16920	16920	16920	0
96	20240719	170500	162927840	16920	16920	16920	16920	0
97	20240719	170400	162927840	16920	16920	16920	16920	0
98	20240719	170300	162927840	16920	16920	16920	16920	0
99	20240719	170200	162927840	16920	16920	16920	16920	0
100	20240719	170100	162927840	16920	16920	16920	16920	0
101	20240719	170000	162927840	16920	16920	16920	16920	0
102	20240719	165900	162927840	16920	16920	16920	16920	0
103	20240719	165800	162927840	16920	16920	16920	16920	0
104	20240719	165700	162927840	16920	16920	16920	16920	0
105	20240719	165600	162927840	16920	16920	16920	16920	0
106	20240719	165500	162927840	16920	16920	16920	16920	0
107	20240719	165400	162927840	16920	16920	16920	16920	0
108	20240719	165300	162927840	16920	16920	16920	16920	0
109	20240719	165200	162927840	16920	16920	16920	16920	0
110	20240719	165100	162927840	16920	16920	16920	16920	0
111	20240719	165000	162927840	16920	16920	16920	16920	0
112	20240719	164900	162927840	16920	16920	16920	16920	0
113	20240719	164800	162927840	16920	16920	16920	16920	0
114	20240719	164700	162927840	16920	16920	16920	16920	0
115	20240719	164600	162927840	16920	16920	16920	16920	0
116	20240719	164500	162927840	16920	16920	16920	16920	0
117	20240719	164400	162927840	16920	16920	16920	16920	0
118	20240719	164300	162927840	16920	16920	16920	16920	0
119	20240719	164200	162927840	16920	16920	16920	16920	0
120	20240719	164100	162927840	16920	16920	16920	16920	0
121	20240719	164000	162927840	16920	16920	16920	16920	0
122	20240719	163900	162927840	16920	16920	16920	16920	227
123	20240719	163800	162927840	16920	16920	16920	16920	0
124	20240719	163700	162927840	16920	16920	16920	16920	0
125	20240719	163600	162927840	16920	16920	16920	16920	0
126	20240719	163500	162927840	16920	16920	16920	16920	0
127	20240719	163400	162927840	16920	16920	16920	16920	0
128	20240719	163300	162927840	16920	16920	16920	16920	0
129	20240719	163200	162927840	16920	16920	16920	16920	0
130	20240719	163100	162927840	16920	16920	16920	16920	0
131	20240719	163000	162927840	16920	16920	16920	16920	0
132	20240719	162900	162927840	16920	16920	16920	16920	0
133	20240719	162800	162927840	16920	16920	16920	16920	0
134	20240719	162700	162927840	16920	16920	16920	16920	0
135	20240719	162600	162927840	16920	16920	16920	16920	0
136	20240719	162500	162927840	16920	16920	16920	16920	0
137	20240719	162400	162927840	16920	16920	16920	16920	0
138	20240719	162300	162927840	16920	16920	16920	16920	0
139	20240719	162200	162927840	16920	16920	16920	16920	0
140	20240719	162100	162927840	16920	16920	16920	16920	0
141	20240719	162000	162927840	16920	16920	16920	16920	0
142	20240719	161900	162927840	16920	16920	16920	16920	0
143	20240719	161800	162927840	16920	16920	16920	16920	0
144	20240719	161700	162927840	16920	16920	16920	16920	0
145	20240719	161600	162927840	16920	16920	16920	16920	0
146	20240719	161500	162927840	16920	16920	16920	16920	0
147	20240719	161400	162927840	16920	16920	16920	16920	0
148	20240719	161300	162927840	16920	16920	16920	16920	0
149	20240719	161200	162927840	16920	16920	16920	16920	0
150	20240719	161100	162927840	16920	16920	16920	16920	0
151	20240719	161000	162927840	16920	16920	16920	16920	0
152	20240719	160900	162927840	16920	16920	16920	16920	227
153	20240719	160800	162927840	16920	16920	16920	16920	0
154	20240719	160700	162927840	16920	16920	16920	16920	0
155	20240719	160600	162927840	16920	16920	16920	16920	0
156	20240719	160500	162927840	16920	16920	16920	16920	0
157	20240719	160400	162927840	16920	16920	16920	16920	0
158	20240719	160300	162927840	16920	16920	16920	16920	0
159	20240719	160200	162927840	16920	16920	16920	16920	0
160	20240719	160100	162927840	16920	16920	16920	16920	0
161	20240719	160000	162927840	16920	16920	16920	16920	0
162	20240719	155900	162927840	16920	16920	16920	16920	0
163	20240719	155800	162927840	16920	16920	16920	16920	0
164	20240719	155700	162927840	16920	16920	16920	16920	0
165	20240719	155600	162927840	16920	16920	16920	16920	0
166	20240719	155500	162927840	16920	16920	16920	16920	0
167	20240719	155400	162927840	16920	16920	16920	16920	0
168	20240719	155300	162927840	16920	16920	16920	16920	0
169	20240719	155200	162927840	16920	16920	16920	16920	0
170	20240719	155100	162927840	16920	16920	16920	16920	0
171	20240719	155000	162927840	16920	16920	16920	16920	0
172	20240719	154900	162927840	16920	16920	16920	16920	0
173	20240719	154800	162927840	16920	16920	16920	16920	0
174	20240719	154700	162927840	16920	16920	16920	16920	0
175	20240719	154600	162927840	16920	16920	16920	16920	0
176	20240719	154500	162927840	16920	16920	16920	16920	0
177	20240719	154400	162927840	16920	16920	16920	16920	0
178	20240719	154300	162927840	16920	16920	16920	16920	0
179	20240719	154200	162927840	16920	16920	16920	16920	0
180	20240719	154100	162927840	16920	16920	16920	16920	0
181	20240719	154000	162927840	16920	16920	16920	16920	0
182	20240719	153900	162927840	16920	16920	16920	16920	227
183	20240719	153800	162927840	16920	16920	16920	16920	0
184	20240719	153700	162927840	16920	16920	16920	16920	0
185	20240719	153600	162927840	16920	16920	16920	16920	0
186	20240719	153500	162927840	16920	16920	16920	16920	0
187	20240719	153400	162927840	16920	16920	16920	16920	0
188	20240719	153300	162927840	16920	16920	16920	16920	0
189	20240719	153200	162927840	16920	16920	16920	16920	0
190	20240719	153100	162927840	16920	16920	16920	16920	0
191	20240719	153000	162927840	16920	16920	16920	16920	227
192	20240719	152900	159087000	16960	16960	16960	16960	0
193	20240719	152800	159087000	16960	16960	16960	16960	0
194	20240719	152700	159087000	16960	16960	16960	16960	0
195	20240719	152600	159087000	16960	16960	16960	16960	0
196	20240719	152500	159087000	16960	16960	16960	16960	0
197	20240719	152400	159087000	16960	16960	16960	16960	0
198	20240719	152300	159087000	16960	16960	16960	16960	0
199	20240719	152200	159087000	16960	16960	16960	16960	0
200	20240719	152100	159087000	16960	16960	16960	16960	0
201	20240719	152000	159087000	16960	16960	16960	16960	0
202	20240719	151900	159087000	16960	16910	16960	16910	38
203	20240719	151800	158444370	16910	16930	16930	16900	1014
204	20240719	151700	141292830	16930	16930	16930	16930	0
205	20240719	151600	141292830	16930	16930	16930	16930	8
206	20240719	151500	141157390	16930	16930	16930	16930	0
207	20240719	151400	141157390	16930	16930	16930	16930	6
208	20240719	151300	141055810	16930	16930	16930	16930	3
209	20240719	151200	141005020	16930	16930	16930	16930	0
210	20240719	151100	141005020	16930	16930	16930	16930	6
211	20240719	151000	140903440	16930	16930	16930	16930	7
212	20240719	150900	140784930	16930	16930	16930	16930	0
213	20240719	150800	140784930	16930	16930	16930	16930	0
214	20240719	150700	140784930	16930	16930	16930	16930	7
215	20240719	150600	140666420	16930	16930	16930	16930	9
216	20240719	150500	140514050	16930	16930	16930	16930	8
217	20240719	150400	140378610	16930	16930	16930	16930	0
218	20240719	150300	140378610	16930	16930	16930	16930	0
219	20240719	150200	140378610	16930	16930	16930	16930	0
220	20240719	150100	140378610	16930	16930	16930	16930	5
221	20240719	150000	140293960	16930	16930	16930	16930	20
222	20240719	145900	139955360	16930	16930	16930	16930	8
223	20240719	145800	139819920	16930	16930	16930	16930	9
224	20240719	145700	139667550	16930	16930	16930	16930	0
225	20240719	145600	139667550	16930	16930	16930	16930	0
226	20240719	145500	139667550	16930	16930	16930	16930	2
227	20240719	145400	139633690	16920	16920	16920	16920	6
228	20240719	145300	139532170	16920	16920	16920	16920	0
229	20240719	145200	139532170	16920	16920	16920	16920	0
230	20240719	145100	139532170	16920	16920	16920	16920	0
231	20240719	145000	139532170	16920	16920	16920	16920	0
232	20240719	144900	139532170	16920	16920	16920	16920	10
233	20240719	144800	139362970	16920	16920	16920	16920	10
234	20240719	144700	139193770	16950	16950	16950	16950	0
235	20240719	144600	139193770	16950	16950	16950	16950	0
236	20240719	144500	139193770	16950	16950	16950	16950	0
237	20240719	144400	139193770	16950	16950	16950	16910	2193
238	20240719	144300	102054320	16960	16960	16960	16960	56
239	20240719	144200	101104560	16960	16960	16960	16960	0
240	20240719	144100	101104560	16960	16960	16960	16960	0
241	20240719	144000	101104560	16960	16960	16960	16960	6
242	20240719	143900	101002800	16950	16950	16950	16950	0
243	20240719	143800	101002800	16950	16950	16950	16950	0
244	20240719	143700	101002800	16950	16950	16950	16950	0
245	20240719	143600	101002800	16950	16950	16950	16950	9
246	20240719	143500	100850250	16950	16950	16950	16950	0
247	20240719	143400	100850250	16950	16950	16950	16950	0
248	20240719	143300	100850250	16950	16950	16950	16950	0
249	20240719	143200	100850250	16950	17000	17000	16950	11
250	20240719	143100	100663550	16950	16950	16950	16950	0
251	20240719	143000	100663550	16950	16950	16950	16950	0
252	20240719	142900	100663550	16950	16950	16950	16950	6
253	20240719	142800	100561850	16960	16960	16960	16960	0
254	20240719	142700	100561850	16960	16960	16960	16960	0
255	20240719	142600	100561850	16960	16960	16960	16960	5
256	20240719	142500	100477050	17000	17000	17000	17000	0
257	20240719	142400	100477050	17000	17000	17000	17000	0
258	20240719	142300	100477050	17000	17000	17000	17000	0
259	20240719	142200	100477050	17000	17000	17000	17000	1
260	20240719	142100	100460050	16960	16960	16960	16960	5
261	20240719	142000	100375250	16960	16960	16960	16960	0
262	20240719	141900	100375250	16960	16960	16960	16960	0
263	20240719	141800	100375250	16960	16960	16960	16960	7
264	20240719	141700	100256530	16960	16960	16960	16960	0
265	20240719	141600	100256530	16960	16960	16960	16960	0
266	20240719	141500	100256530	16960	16960	16960	16960	0
267	20240719	141400	100256530	16960	16960	16960	16960	0
268	20240719	141300	100256530	16960	16960	16960	16960	6
269	20240719	141200	100154770	16960	16960	16960	16960	0
270	20240719	141100	100154770	16960	16960	16960	16960	9
271	20240719	141000	100002130	16960	16960	16960	16960	0
272	20240719	140900	100002130	16960	16960	16960	16960	0
273	20240719	140800	100002130	16960	16960	16960	16960	0
274	20240719	140700	100002130	16960	16960	16960	16960	94
275	20240719	140600	98407890	16960	16960	16960	16960	3
276	20240719	140500	98357010	16970	16970	16970	16970	4
277	20240719	140400	98289130	17000	17000	17000	17000	1
278	20240719	140300	98272130	17000	17000	17000	17000	0
279	20240719	140200	98272130	17000	17000	17000	17000	0
280	20240719	140100	98272130	17000	17000	17000	17000	0
281	20240719	140000	98272130	17000	17000	17000	17000	0
282	20240719	135900	98272130	17000	17000	17000	17000	0
283	20240719	135800	98272130	17000	17000	17000	17000	0
284	20240719	135700	98272130	17000	17000	17000	17000	0
285	20240719	135600	98272130	17000	17000	17000	17000	1
286	20240719	135500	98255130	17000	17000	17000	17000	0
287	20240719	135400	98255130	17000	17000	17000	17000	0
288	20240719	135300	98255130	17000	17000	17000	17000	0
289	20240719	135200	98255130	17000	17000	17000	17000	0
290	20240719	135100	98255130	17000	17000	17000	17000	0
291	20240719	135000	98255130	17000	17000	17000	17000	0
292	20240719	134900	98255130	17000	17000	17000	17000	1
293	20240719	134800	98238130	17000	17000	17000	17000	0
294	20240719	134700	98238130	17000	17000	17000	17000	0
295	20240719	134600	98238130	17000	17000	17000	17000	0
296	20240719	134500	98238130	17000	17000	17000	17000	25
297	20240719	134400	97813130	17000	17000	17000	17000	0
298	20240719	134300	97813130	17000	17000	17000	17000	0
299	20240719	134200	97813130	17000	17000	17000	17000	0
300	20240719	134100	97813130	17000	17000	17000	17000	0
301	20240719	134000	97813130	17000	17000	17000	17000	0
302	20240719	133900	97813130	17000	17000	17000	17000	0
303	20240719	133800	97813130	17000	17000	17000	17000	0
304	20240719	133700	97813130	17000	17000	17000	17000	0
305	20240719	133600	97813130	17000	17000	17000	17000	0
306	20240719	133500	97813130	17000	17000	17000	17000	0
307	20240719	133400	97813130	17000	17000	17000	17000	7
308	20240719	133300	97694130	16970	16970	16970	16970	0
309	20240719	133200	97694130	16970	16970	16970	16970	33
310	20240719	133100	97134120	16960	16960	16960	16960	7
311	20240719	133000	97015400	16970	16970	16970	16970	0
312	20240719	132900	97015400	16970	16970	16970	16970	3
313	20240719	132800	96964490	16950	16950	16950	16950	0
314	20240719	132700	96964490	16950	16950	16950	16950	0
315	20240719	132600	96964490	16950	16960	16960	16950	237
316	20240719	132500	92947300	16960	16960	16960	16960	12
317	20240719	132400	92743780	16960	16970	16970	16960	311
318	20240719	132300	87469190	16970	16970	16970	16970	22
319	20240719	132200	87095850	16970	16970	16970	16970	5
320	20240719	132100	87011000	16970	16970	16970	16970	0
321	20240719	132000	87011000	16970	16970	16970	16970	0
322	20240719	131900	87011000	16970	16970	16970	16970	0
323	20240719	131800	87011000	16970	16970	16970	16970	0
324	20240719	131700	87011000	16970	16970	16970	16970	37
325	20240719	131600	86383110	16990	16990	16990	16990	0
326	20240719	131500	86383110	16990	16990	16990	16990	0
327	20240719	131400	86383110	16990	16990	16990	16990	0
328	20240719	131300	86383110	16990	16990	16990	16990	0
329	20240719	131200	86383110	16990	16990	16990	16990	0
330	20240719	131100	86383110	16990	16990	16990	16990	0
331	20240719	131000	86383110	16990	16990	16990	16990	0
332	20240719	130900	86383110	16990	16990	16990	16990	0
333	20240719	130800	86383110	16990	16990	16990	16990	0
334	20240719	130700	86383110	16990	16990	16990	16990	1
335	20240719	130600	86366120	16980	16980	16980	16980	21
336	20240719	130500	86009540	16980	16980	16980	16980	4
337	20240719	130400	85941620	16990	16990	16990	16990	10
338	20240719	130300	85771720	17000	17000	17000	17000	0
339	20240719	130200	85771720	17000	17000	17000	17000	0
340	20240719	130100	85771720	17000	17000	17000	17000	0
341	20240719	130000	85771720	17000	17000	17000	17000	0
342	20240719	125900	85771720	17000	17000	17000	17000	0
343	20240719	125800	85771720	17000	17000	17000	17000	3
344	20240719	125700	85720720	17000	17000	17000	17000	0
345	20240719	125600	85720720	17000	17000	17000	17000	0
346	20240719	125500	85720720	17000	17000	17000	17000	0
347	20240719	125400	85720720	17000	17000	17000	17000	0
348	20240719	125300	85720720	17000	17000	17000	17000	0
349	20240719	125200	85720720	17000	17000	17000	17000	0
350	20240719	125100	85720720	17000	17000	17000	17000	0
351	20240719	125000	85720720	17000	17000	17000	17000	0
352	20240719	124900	85720720	17000	17000	17000	17000	0
353	20240719	124800	85720720	17000	17000	17000	17000	0
354	20240719	124700	85720720	17000	17000	17000	17000	0
355	20240719	124600	85720720	17000	17000	17000	17000	0
356	20240719	124500	85720720	17000	17000	17000	17000	0
357	20240719	124400	85720720	17000	17000	17000	17000	10
358	20240719	124300	85550720	17000	17000	17000	17000	0
359	20240719	124200	85550720	17000	17000	17000	17000	0
360	20240719	124100	85550720	17000	17000	17000	17000	0
361	20240719	124000	85550720	17000	17000	17000	17000	0
362	20240719	123900	85550720	17000	17000	17000	17000	1
363	20240719	123800	85533720	16980	16980	16980	16980	0
364	20240719	123700	85533720	16980	16980	16980	16980	0
365	20240719	123600	85533720	16980	16980	16980	16980	0
366	20240719	123500	85533720	16980	16980	16980	16980	0
367	20240719	123400	85533720	16980	16980	16980	16980	0
368	20240719	123300	85533720	16980	16980	16980	16980	0
369	20240719	123200	85533720	16980	16980	16980	16980	2
370	20240719	123100	85499760	16990	16990	16990	16990	0
371	20240719	123000	85499760	16990	16990	16990	16990	0
372	20240719	122900	85499760	16990	16990	16990	16990	0
373	20240719	122800	85499760	16990	16990	16990	16990	0
374	20240719	122700	85499760	16990	16990	16990	16990	0
375	20240719	122600	85499760	16990	16990	16990	16990	0
376	20240719	122500	85499760	16990	16990	16990	16990	66
377	20240719	122400	84378420	16990	16990	16990	16990	0
378	20240719	122300	84378420	16990	16990	16990	16990	0
379	20240719	122200	84378420	16990	16980	16990	16980	20
380	20240719	122100	84038720	17000	17000	17000	17000	0
381	20240719	122000	84038720	17000	17000	17000	17000	0
382	20240719	121900	84038720	17000	17000	17000	17000	0
383	20240719	121800	84038720	17000	17000	17000	17000	0
384	20240719	121700	84038720	17000	17000	17000	17000	0
385	20240719	121600	84038720	17000	17000	17000	17000	0
386	20240719	121500	84038720	17000	17000	17000	17000	0
387	20240719	121400	84038720	17000	17000	17000	17000	0
388	20240719	121300	84038720	17000	17000	17000	17000	0
389	20240719	121200	84038720	17000	17000	17000	17000	0
390	20240719	121100	84038720	17000	17000	17000	17000	0
391	20240719	121000	84038720	17000	17000	17000	17000	1
392	20240719	120900	84021720	17000	16980	17000	16980	80
393	20240719	120800	82662120	17000	17000	17000	17000	0
394	20240719	120700	82662120	17000	17000	17000	17000	0
395	20240719	120600	82662120	17000	17000	17000	17000	0
396	20240719	120500	82662120	17000	17000	17000	17000	0
397	20240719	120400	82662120	17000	17000	17000	17000	0
398	20240719	120300	82662120	17000	17000	17000	17000	0
399	20240719	120200	82662120	17000	17000	17000	17000	0
400	20240719	120100	82662120	17000	17000	17000	17000	0
401	20240719	120000	82662120	17000	17000	17000	17000	0
402	20240719	115900	82662120	17000	17000	17000	17000	0
403	20240719	115800	82662120	17000	17000	17000	17000	0
404	20240719	115700	82662120	17000	17000	17000	17000	0
405	20240719	115600	82662120	17000	17000	17000	17000	0
406	20240719	115500	82662120	17000	17000	17000	17000	0
407	20240719	115400	82662120	17000	17000	17000	17000	0
408	20240719	115300	82662120	17000	17000	17000	17000	0
409	20240719	115200	82662120	17000	17000	17000	17000	0
410	20240719	115100	82662120	17000	17000	17000	17000	0
411	20240719	115000	82662120	17000	17000	17000	17000	0
412	20240719	114900	82662120	17000	17000	17000	17000	0
413	20240719	114800	82662120	17000	17000	17000	17000	0
414	20240719	114700	82662120	17000	17000	17000	17000	0
415	20240719	114600	82662120	17000	17000	17000	17000	0
416	20240719	114500	82662120	17000	17000	17000	17000	0
417	20240719	114400	82662120	17000	17000	17000	17000	0
418	20240719	114300	82662120	17000	17000	17000	17000	0
419	20240719	114200	82662120	17000	17000	17000	17000	0
420	20240719	114100	82662120	17000	17000	17000	17000	0
421	20240719	114000	82662120	17000	17000	17000	17000	0
422	20240719	113900	82662120	17000	17000	17000	17000	0
423	20240719	113800	82662120	17000	17000	17000	17000	0
424	20240719	113700	82662120	17000	17000	17000	17000	0
425	20240719	113600	82662120	17000	17000	17000	17000	0
426	20240719	113500	82662120	17000	17000	17000	17000	0
427	20240719	113400	82662120	17000	17000	17000	17000	0
428	20240719	113300	82662120	17000	17000	17000	17000	0
429	20240719	113200	82662120	17000	17000	17000	17000	0
430	20240719	113100	82662120	17000	17000	17000	17000	0
431	20240719	113000	82662120	17000	17000	17000	17000	0
432	20240719	112900	82662120	17000	17000	17000	17000	0
433	20240719	112800	82662120	17000	17000	17000	17000	1
434	20240719	112700	82645120	17000	17000	17000	17000	0
435	20240719	112600	82645120	17000	17000	17000	17000	0
436	20240719	112500	82645120	17000	17000	17000	17000	0
437	20240719	112400	82645120	17000	17000	17000	17000	0
438	20240719	112300	82645120	17000	17000	17000	17000	0
439	20240719	112200	82645120	17000	17000	17000	17000	0
440	20240719	112100	82645120	17000	17000	17000	17000	0
441	20240719	112000	82645120	17000	17000	17000	17000	0
442	20240719	111900	82645120	17000	17000	17000	17000	1
443	20240719	111800	82628120	16990	16990	16990	16990	0
444	20240719	111700	82628120	16990	16990	16990	16990	0
445	20240719	111600	82628120	16990	16990	16990	16990	32
446	20240719	111500	82084440	16990	16990	16990	16990	0
447	20240719	111400	82084440	16990	16990	16990	16990	0
448	20240719	111300	82084440	16990	16990	16990	16990	0
449	20240719	111200	82084440	16990	16990	16990	16990	0
450	20240719	111100	82084440	16990	16990	16990	16990	0
451	20240719	111000	82084440	16990	16990	16990	16990	3
452	20240719	110900	82033470	16990	16990	16990	16990	0
453	20240719	110800	82033470	16990	16990	16990	16990	0
454	20240719	110700	82033470	16990	16990	16990	16990	0
455	20240719	110600	82033470	16990	16990	16990	16990	0
456	20240719	110500	82033470	16990	16990	16990	16990	0
457	20240719	110400	82033470	16990	16990	16990	16990	0
458	20240719	110300	82033470	16990	16980	16990	16980	24
459	20240719	110200	81625940	16980	16950	16980	16950	116
460	20240719	110100	79657400	16950	16970	16970	16950	310
461	20240719	110000	74400750	16980	16970	16980	16970	32
462	20240719	105900	73857490	16980	16980	16980	16980	0
463	20240719	105800	73857490	16980	16970	16980	16950	151
464	20240719	105700	71296580	16980	16970	16980	16970	12
465	20240719	105600	71092920	16980	16970	16980	16970	31
466	20240719	105500	70566830	16980	16980	16980	16980	0
467	20240719	105400	70566830	16980	16980	16980	16980	0
468	20240719	105300	70566830	16980	16980	16980	16980	11
469	20240719	105200	70380050	16970	16980	16980	16970	21
470	20240719	105100	70023520	16970	16990	16990	16970	2
471	20240719	105000	69989560	16950	16980	16980	16950	1033
472	20240719	104900	52472320	16980	17000	17000	16980	254
473	20240719	104800	48154880	17010	17010	17010	17010	0
474	20240719	104700	48154880	17010	17010	17010	17010	0
475	20240719	104600	48154880	17010	17010	17010	17010	5
476	20240719	104500	48069830	17010	17010	17010	17010	0
477	20240719	104400	48069830	17010	17010	17010	17000	486
478	20240719	104300	39807700	17010	17010	17010	17010	0
479	20240719	104200	39807700	17010	17010	17010	17010	0
480	20240719	104100	39807700	17010	17010	17010	17010	16
481	20240719	104000	39535540	17090	17090	17090	17090	0
482	20240719	103900	39535540	17090	17090	17090	17090	0
483	20240719	103800	39535540	17090	17090	17090	17090	0
484	20240719	103700	39535540	17090	17090	17090	17090	0
485	20240719	103600	39535540	17090	17090	17090	17090	0
486	20240719	103500	39535540	17090	17090	17090	17090	0
487	20240719	103400	39535540	17090	17090	17090	17090	0
488	20240719	103300	39535540	17090	17090	17090	17090	0
489	20240719	103200	39535540	17090	17090	17090	17090	0
490	20240719	103100	39535540	17090	17090	17090	17090	0
491	20240719	103000	39535540	17090	17090	17090	17090	0
492	20240719	102900	39535540	17090	17010	17090	17010	8
493	20240719	102800	39399380	17090	17090	17090	17090	0
494	20240719	102700	39399380	17090	17090	17090	17090	0
495	20240719	102600	39399380	17090	17090	17090	17090	0
496	20240719	102500	39399380	17090	17090	17090	17090	1
497	20240719	102400	39382290	17000	17000	17000	17000	9
498	20240719	102300	39229290	17090	17090	17090	17090	1
499	20240719	102200	39212200	17000	17090	17090	17000	162
500	20240719	102100	36456750	17020	17020	17020	17020	11
501	20240719	102000	36269530	17090	17090	17090	17090	1
502	20240719	101900	36252440	17020	17020	17020	17020	0
503	20240719	101800	36252440	17020	17020	17020	17020	30
504	20240719	101700	35741840	17020	17020	17020	17020	0
505	20240719	101600	35741840	17020	17020	17020	17020	0
506	20240719	101500	35741840	17020	17020	17020	17020	0
507	20240719	101400	35741840	17020	17020	17020	17020	0
508	20240719	101300	35741840	17020	17020	17020	17020	0
509	20240719	101200	35741840	17020	17020	17020	17020	0
510	20240719	101100	35741840	17020	17020	17020	17020	0
511	20240719	101000	35741840	17020	17100	17100	17020	6
512	20240719	100900	35639640	17020	17020	17020	17020	9
513	20240719	100800	35486460	17100	17100	17100	17100	0
514	20240719	100700	35486460	17100	17100	17100	17100	0
515	20240719	100600	35486460	17100	17100	17100	17100	0
516	20240719	100500	35486460	17100	17100	17100	17100	0
517	20240719	100400	35486460	17100	17100	17100	17100	0
518	20240719	100300	35486460	17100	17100	17100	17100	0
519	20240719	100200	35486460	17100	17100	17100	17100	0
520	20240719	100100	35486460	17100	17100	17100	17100	1
521	20240719	100000	35469360	17080	17080	17080	17080	0
522	20240719	095900	35469360	17080	17080	17080	17080	0
523	20240719	095800	35469360	17080	17080	17080	17080	1
524	20240719	095700	35452280	17100	17100	17100	17100	0
525	20240719	095600	35452280	17100	17100	17100	17100	0
526	20240719	095500	35452280	17100	17040	17100	17000	844
527	20240719	095400	21088000	17040	17040	17040	17040	9
528	20240719	095300	20934640	17100	17100	17100	17100	0
529	20240719	095200	20934640	17100	17100	17100	17100	0
530	20240719	095100	20934640	17100	17100	17100	17100	2
531	20240719	095000	20900440	17100	17100	17100	17100	1
532	20240719	094900	20883340	17040	17040	17040	17040	1
533	20240719	094800	20866300	17100	17100	17100	17100	0
534	20240719	094700	20866300	17100	17100	17100	17100	0
535	20240719	094600	20866300	17100	17100	17100	17100	1
536	20240719	094500	20849200	17040	17040	17040	17040	0
537	20240719	094400	20849200	17040	17050	17050	17040	49
538	20240719	094300	20013980	17100	17100	17100	17100	1
539	20240719	094200	19996880	17100	17100	17100	17100	0
540	20240719	094100	19996880	17100	17100	17100	17100	0
541	20240719	094000	19996880	17100	17100	17100	17100	1
542	20240719	093900	19979780	17050	17050	17050	17050	0
543	20240719	093800	19979780	17050	17050	17050	17050	13
544	20240719	093700	19758130	17100	17100	17100	17100	8
545	20240719	093600	19621330	17100	17100	17100	17100	0
546	20240719	093500	19621330	17100	17100	17100	17100	1
547	20240719	093400	19604230	17100	17100	17100	17100	0
548	20240719	093300	19604230	17100	17100	17100	17100	0
549	20240719	093200	19604230	17100	17100	17100	17100	0
550	20240719	093100	19604230	17100	17100	17100	17100	1
551	20240719	093000	19587130	17020	17020	17020	17020	9
552	20240719	092900	19433950	17120	17120	17120	17120	0
553	20240719	092800	19433950	17120	17120	17120	17120	0
554	20240719	092700	19433950	17120	17120	17120	17120	0
555	20240719	092600	19433950	17120	17120	17120	17120	0
556	20240719	092500	19433950	17120	17120	17120	17120	0
557	20240719	092400	19433950	17120	17120	17120	17120	0
558	20240719	092300	19433950	17120	17120	17120	17120	0
559	20240719	092200	19433950	17120	17120	17120	17120	0
560	20240719	092100	19433950	17120	17120	17120	17120	0
561	20240719	092000	19433950	17120	17120	17120	17120	0
562	20240719	091900	19433950	17120	17120	17120	17120	0
563	20240719	091800	19433950	17120	17120	17120	17120	0
564	20240719	091700	19433950	17120	17120	17120	17120	0
565	20240719	091600	19433950	17120	17120	17120	17120	1
566	20240719	091500	19416830	17130	17130	17130	17130	0
567	20240719	091400	19416830	17130	17130	17130	17130	0
568	20240719	091300	19416830	17130	17130	17130	17130	0
569	20240719	091200	19416830	17130	17130	17130	17130	0
570	20240719	091100	19416830	17130	17130	17130	17130	1
571	20240719	091000	19399700	17010	17010	17010	17010	0
572	20240719	090900	19399700	17010	17010	17010	17010	0
573	20240719	090800	19399700	17010	17040	17040	17010	1000
574	20240719	090700	2387000	17140	17140	17140	17140	0
575	20240719	090600	2387000	17140	17140	17140	17140	0
576	20240719	090500	2387000	17140	17140	17140	17140	0
577	20240719	090400	2387000	17140	17140	17140	17140	0
578	20240719	090300	2387000	17140	17140	17140	17140	0
579	20240719	090200	2387000	17140	17140	17140	17140	1
580	20240719	090100	2369860	17040	17040	17040	17040	0
581	20240719	090000	2369860	17040	17050	17050	17040	139