KissMeData/034300/min/candle-20240711.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20240711	192000	98172770	13430	13430	13430	13430	164
3	20240711	191900	98172770	13430	13430	13430	13430	0
4	20240711	191800	98172770	13430	13430	13430	13430	0
5	20240711	191700	98172770	13430	13430	13430	13430	0
6	20240711	191600	98172770	13430	13430	13430	13430	0
7	20240711	191500	98172770	13430	13430	13430	13430	0
8	20240711	191400	98172770	13430	13430	13430	13430	0
9	20240711	191300	98172770	13430	13430	13430	13430	0
10	20240711	191200	98172770	13430	13430	13430	13430	0
11	20240711	191100	98172770	13430	13430	13430	13430	0
12	20240711	191000	98172770	13430	13430	13430	13430	0
13	20240711	190900	98172770	13430	13430	13430	13430	0
14	20240711	190800	98172770	13430	13430	13430	13430	0
15	20240711	190700	98172770	13430	13430	13430	13430	0
16	20240711	190600	98172770	13430	13430	13430	13430	0
17	20240711	190500	98172770	13430	13430	13430	13430	0
18	20240711	190400	98172770	13430	13430	13430	13430	0
19	20240711	190300	98172770	13430	13430	13430	13430	0
20	20240711	190200	98172770	13430	13430	13430	13430	0
21	20240711	190100	98172770	13430	13430	13430	13430	0
22	20240711	190000	98172770	13430	13430	13430	13430	0
23	20240711	185900	98172770	13430	13430	13430	13430	0
24	20240711	185800	98172770	13430	13430	13430	13430	0
25	20240711	185700	98172770	13430	13430	13430	13430	0
26	20240711	185600	98172770	13430	13430	13430	13430	0
27	20240711	185500	98172770	13430	13430	13430	13430	0
28	20240711	185400	98172770	13430	13430	13430	13430	0
29	20240711	185300	98172770	13430	13430	13430	13430	0
30	20240711	185200	98172770	13430	13430	13430	13430	0
31	20240711	185100	98172770	13430	13430	13430	13430	0
32	20240711	185000	98172770	13430	13430	13430	13430	164
33	20240711	184900	98172770	13430	13430	13430	13430	0
34	20240711	184800	98172770	13430	13430	13430	13430	0
35	20240711	184700	98172770	13430	13430	13430	13430	0
36	20240711	184600	98172770	13430	13430	13430	13430	0
37	20240711	184500	98172770	13430	13430	13430	13430	0
38	20240711	184400	98172770	13430	13430	13430	13430	0
39	20240711	184300	98172770	13430	13430	13430	13430	0
40	20240711	184200	98172770	13430	13430	13430	13430	0
41	20240711	184100	98172770	13430	13430	13430	13430	0
42	20240711	184000	98172770	13430	13430	13430	13430	0
43	20240711	183900	98172770	13430	13430	13430	13430	0
44	20240711	183800	98172770	13430	13430	13430	13430	0
45	20240711	183700	98172770	13430	13430	13430	13430	0
46	20240711	183600	98172770	13430	13430	13430	13430	0
47	20240711	183500	98172770	13430	13430	13430	13430	0
48	20240711	183400	98172770	13430	13430	13430	13430	0
49	20240711	183300	98172770	13430	13430	13430	13430	0
50	20240711	183200	98172770	13430	13430	13430	13430	0
51	20240711	183100	98172770	13430	13430	13430	13430	0
52	20240711	183000	98172770	13430	13430	13430	13430	0
53	20240711	182900	98172770	13430	13430	13430	13430	0
54	20240711	182800	98172770	13430	13430	13430	13430	0
55	20240711	182700	98172770	13430	13430	13430	13430	0
56	20240711	182600	98172770	13430	13430	13430	13430	0
57	20240711	182500	98172770	13430	13430	13430	13430	0
58	20240711	182400	98172770	13430	13430	13430	13430	0
59	20240711	182300	98172770	13430	13430	13430	13430	0
60	20240711	182200	98172770	13430	13430	13430	13430	0
61	20240711	182100	98172770	13430	13430	13430	13430	0
62	20240711	182000	98172770	13430	13430	13430	13430	164
63	20240711	181900	98172770	13430	13430	13430	13430	0
64	20240711	181800	98172770	13430	13430	13430	13430	0
65	20240711	181700	98172770	13430	13430	13430	13430	0
66	20240711	181600	98172770	13430	13430	13430	13430	0
67	20240711	181500	98172770	13430	13430	13430	13430	0
68	20240711	181400	98172770	13430	13430	13430	13430	0
69	20240711	181300	98172770	13430	13430	13430	13430	0
70	20240711	181200	98172770	13430	13430	13430	13430	0
71	20240711	181100	98172770	13430	13430	13430	13430	0
72	20240711	181000	98172770	13430	13430	13430	13430	0
73	20240711	180900	98172770	13430	13430	13430	13430	0
74	20240711	180800	98172770	13430	13430	13430	13430	0
75	20240711	180700	98172770	13430	13430	13430	13430	0
76	20240711	180600	98172770	13430	13430	13430	13430	0
77	20240711	180500	98172770	13430	13430	13430	13430	0
78	20240711	180400	98172770	13430	13430	13430	13430	0
79	20240711	180300	98172770	13430	13430	13430	13430	0
80	20240711	180200	98172770	13430	13430	13430	13430	0
81	20240711	180100	98172770	13430	13430	13430	13430	0
82	20240711	180000	98172770	13430	13430	13430	13430	0
83	20240711	175900	98172770	13430	13430	13430	13430	0
84	20240711	175800	98172770	13430	13430	13430	13430	0
85	20240711	175700	98172770	13430	13430	13430	13430	0
86	20240711	175600	98172770	13430	13430	13430	13430	0
87	20240711	175500	98172770	13430	13430	13430	13430	0
88	20240711	175400	98172770	13430	13430	13430	13430	0
89	20240711	175300	98172770	13430	13430	13430	13430	0
90	20240711	175200	98172770	13430	13430	13430	13430	0
91	20240711	175100	98172770	13430	13430	13430	13430	0
92	20240711	175000	98172770	13430	13430	13430	13430	164
93	20240711	174900	98172770	13430	13430	13430	13430	0
94	20240711	174800	98172770	13430	13430	13430	13430	0
95	20240711	174700	98172770	13430	13430	13430	13430	0
96	20240711	174600	98172770	13430	13430	13430	13430	0
97	20240711	174500	98172770	13430	13430	13430	13430	0
98	20240711	174400	98172770	13430	13430	13430	13430	0
99	20240711	174300	98172770	13430	13430	13430	13430	0
100	20240711	174200	98172770	13430	13430	13430	13430	0
101	20240711	174100	98172770	13430	13430	13430	13430	0
102	20240711	174000	98172770	13430	13430	13430	13430	0
103	20240711	173900	98172770	13430	13430	13430	13430	0
104	20240711	173800	98172770	13430	13430	13430	13430	0
105	20240711	173700	98172770	13430	13430	13430	13430	0
106	20240711	173600	98172770	13430	13430	13430	13430	0
107	20240711	173500	98172770	13430	13430	13430	13430	0
108	20240711	173400	98172770	13430	13430	13430	13430	0
109	20240711	173300	98172770	13430	13430	13430	13430	0
110	20240711	173200	98172770	13430	13430	13430	13430	0
111	20240711	173100	98172770	13430	13430	13430	13430	0
112	20240711	173000	98172770	13430	13430	13430	13430	0
113	20240711	172900	98172770	13430	13430	13430	13430	0
114	20240711	172800	98172770	13430	13430	13430	13430	0
115	20240711	172700	98172770	13430	13430	13430	13430	0
116	20240711	172600	98172770	13430	13430	13430	13430	0
117	20240711	172500	98172770	13430	13430	13430	13430	0
118	20240711	172400	98172770	13430	13430	13430	13430	0
119	20240711	172300	98172770	13430	13430	13430	13430	0
120	20240711	172200	98172770	13430	13430	13430	13430	0
121	20240711	172100	98172770	13430	13430	13430	13430	0
122	20240711	172000	98172770	13430	13430	13430	13430	164
123	20240711	171900	98172770	13430	13430	13430	13430	0
124	20240711	171800	98172770	13430	13430	13430	13430	0
125	20240711	171700	98172770	13430	13430	13430	13430	0
126	20240711	171600	98172770	13430	13430	13430	13430	0
127	20240711	171500	98172770	13430	13430	13430	13430	0
128	20240711	171400	98172770	13430	13430	13430	13430	0
129	20240711	171300	98172770	13430	13430	13430	13430	0
130	20240711	171200	98172770	13430	13430	13430	13430	0
131	20240711	171100	98172770	13430	13430	13430	13430	0
132	20240711	171000	98172770	13430	13430	13430	13430	0
133	20240711	170900	98172770	13430	13430	13430	13430	0
134	20240711	170800	98172770	13430	13430	13430	13430	0
135	20240711	170700	98172770	13430	13430	13430	13430	0
136	20240711	170600	98172770	13430	13430	13430	13430	0
137	20240711	170500	98172770	13430	13430	13430	13430	0
138	20240711	170400	98172770	13430	13430	13430	13430	0
139	20240711	170300	98172770	13430	13430	13430	13430	0
140	20240711	170200	98172770	13430	13430	13430	13430	0
141	20240711	170100	98172770	13430	13430	13430	13430	0
142	20240711	170000	98172770	13430	13430	13430	13430	0
143	20240711	165900	98172770	13430	13430	13430	13430	0
144	20240711	165800	98172770	13430	13430	13430	13430	0
145	20240711	165700	98172770	13430	13430	13430	13430	0
146	20240711	165600	98172770	13430	13430	13430	13430	0
147	20240711	165500	98172770	13430	13430	13430	13430	0
148	20240711	165400	98172770	13430	13430	13430	13430	0
149	20240711	165300	98172770	13430	13430	13430	13430	0
150	20240711	165200	98172770	13430	13430	13430	13430	0
151	20240711	165100	98172770	13430	13430	13430	13430	0
152	20240711	165000	98172770	13430	13430	13430	13430	164
153	20240711	164900	98172770	13430	13430	13430	13430	0
154	20240711	164800	98172770	13430	13430	13430	13430	0
155	20240711	164700	98172770	13430	13430	13430	13430	0
156	20240711	164600	98172770	13430	13430	13430	13430	0
157	20240711	164500	98172770	13430	13430	13430	13430	0
158	20240711	164400	98172770	13430	13430	13430	13430	0
159	20240711	164300	98172770	13430	13430	13430	13430	0
160	20240711	164200	98172770	13430	13430	13430	13430	0
161	20240711	164100	98172770	13430	13430	13430	13430	0
162	20240711	164000	98172770	13430	13430	13430	13430	0
163	20240711	163900	98172770	13430	13430	13430	13430	0
164	20240711	163800	98172770	13430	13430	13430	13430	0
165	20240711	163700	98172770	13430	13430	13430	13430	0
166	20240711	163600	98172770	13430	13430	13430	13430	0
167	20240711	163500	98172770	13430	13430	13430	13430	0
168	20240711	163400	98172770	13430	13430	13430	13430	0
169	20240711	163300	98172770	13430	13430	13430	13430	0
170	20240711	163200	98172770	13430	13430	13430	13430	0
171	20240711	163100	98172770	13430	13430	13430	13430	0
172	20240711	163000	98172770	13430	13430	13430	13430	0
173	20240711	162900	98172770	13430	13430	13430	13430	0
174	20240711	162800	98172770	13430	13430	13430	13430	0
175	20240711	162700	98172770	13430	13430	13430	13430	0
176	20240711	162600	98172770	13430	13430	13430	13430	0
177	20240711	162500	98172770	13430	13430	13430	13430	0
178	20240711	162400	98172770	13430	13430	13430	13430	0
179	20240711	162300	98172770	13430	13430	13430	13430	0
180	20240711	162200	98172770	13430	13430	13430	13430	0
181	20240711	162100	98172770	13430	13430	13430	13430	0
182	20240711	162000	98172770	13430	13430	13430	13430	164
183	20240711	161900	98172770	13430	13430	13430	13430	0
184	20240711	161800	98172770	13430	13430	13430	13430	0
185	20240711	161700	98172770	13430	13430	13430	13430	0
186	20240711	161600	98172770	13430	13430	13430	13430	0
187	20240711	161500	98172770	13430	13430	13430	13430	0
188	20240711	161400	98172770	13430	13430	13430	13430	0
189	20240711	161300	98172770	13430	13430	13430	13430	0
190	20240711	161200	98172770	13430	13430	13430	13430	0
191	20240711	161100	98172770	13430	13430	13430	13430	0
192	20240711	161000	98172770	13430	13430	13430	13430	0
193	20240711	160900	98172770	13430	13430	13430	13430	0
194	20240711	160800	98172770	13430	13430	13430	13430	0
195	20240711	160700	98172770	13430	13430	13430	13430	0
196	20240711	160600	98172770	13430	13430	13430	13430	0
197	20240711	160500	98172770	13430	13430	13430	13430	0
198	20240711	160400	98172770	13430	13430	13430	13430	0
199	20240711	160300	98172770	13430	13430	13430	13430	0
200	20240711	160200	98172770	13430	13430	13430	13430	0
201	20240711	160100	98172770	13430	13430	13430	13430	0
202	20240711	160000	98172770	13430	13430	13430	13430	0
203	20240711	155900	98172770	13430	13430	13430	13430	0
204	20240711	155800	98172770	13430	13430	13430	13430	0
205	20240711	155700	98172770	13430	13430	13430	13430	0
206	20240711	155600	98172770	13430	13430	13430	13430	0
207	20240711	155500	98172770	13430	13430	13430	13430	0
208	20240711	155400	98172770	13430	13430	13430	13430	0
209	20240711	155300	98172770	13430	13430	13430	13430	0
210	20240711	155200	98172770	13430	13430	13430	13430	0
211	20240711	155100	98172770	13430	13430	13430	13430	0
212	20240711	155000	98172770	13430	13430	13430	13430	164
213	20240711	154900	98172770	13430	13430	13430	13430	0
214	20240711	154800	98172770	13430	13430	13430	13430	0
215	20240711	154700	98172770	13430	13430	13430	13430	0
216	20240711	154600	98172770	13430	13430	13430	13430	0
217	20240711	154500	98172770	13430	13430	13430	13430	0
218	20240711	154400	98172770	13430	13430	13430	13430	0
219	20240711	154300	98172770	13430	13430	13430	13430	0
220	20240711	154200	98172770	13430	13430	13430	13430	0
221	20240711	154100	98172770	13430	13430	13430	13430	0
222	20240711	154000	98172770	13430	13430	13430	13430	0
223	20240711	153900	98172770	13430	13430	13430	13430	0
224	20240711	153800	98172770	13430	13430	13430	13430	0
225	20240711	153700	98172770	13430	13430	13430	13430	0
226	20240711	153600	98172770	13430	13430	13430	13430	0
227	20240711	153500	98172770	13430	13430	13430	13430	0
228	20240711	153400	98172770	13430	13430	13430	13430	0
229	20240711	153300	98172770	13430	13430	13430	13430	0
230	20240711	153200	98172770	13430	13430	13430	13430	0
231	20240711	153100	98172770	13430	13430	13430	13430	0
232	20240711	153000	98172770	13430	13430	13430	13430	164
233	20240711	152900	95970250	13430	13430	13430	13430	0
234	20240711	152800	95970250	13430	13430	13430	13430	0
235	20240711	152700	95970250	13430	13430	13430	13430	0
236	20240711	152600	95970250	13430	13430	13430	13430	0
237	20240711	152500	95970250	13430	13430	13430	13430	0
238	20240711	152400	95970250	13430	13430	13430	13430	0
239	20240711	152300	95970250	13430	13430	13430	13430	0
240	20240711	152200	95970250	13430	13430	13430	13430	0
241	20240711	152100	95970250	13430	13430	13430	13430	0
242	20240711	152000	95970250	13430	13430	13430	13430	0
243	20240711	151900	95970250	13430	13430	13430	13430	0
244	20240711	151800	95970250	13430	13430	13430	13430	6
245	20240711	151700	95889670	13430	13440	13440	13430	9
246	20240711	151600	95768790	13430	13440	13440	13430	47
247	20240711	151500	95137170	13440	13460	13460	13430	88
248	20240711	151400	93954190	13460	13460	13460	13460	1
249	20240711	151300	93940730	13460	13460	13460	13460	1
250	20240711	151200	93927270	13470	13470	13470	13470	0
251	20240711	151100	93927270	13470	13470	13470	13470	4
252	20240711	151000	93873390	13470	13470	13470	13470	8
253	20240711	150900	93765630	13470	13470	13470	13470	0
254	20240711	150800	93765630	13470	13470	13470	13470	0
255	20240711	150700	93765630	13470	13470	13470	13470	0
256	20240711	150600	93765630	13470	13470	13470	13470	0
257	20240711	150500	93765630	13470	13470	13470	13470	0
258	20240711	150400	93765630	13470	13470	13470	13470	0
259	20240711	150300	93765630	13470	13470	13470	13470	0
260	20240711	150200	93765630	13470	13470	13470	13470	4
261	20240711	150100	93711750	13470	13470	13470	13470	10
262	20240711	150000	93577050	13480	13480	13480	13480	0
263	20240711	145900	93577050	13480	13480	13480	13480	0
264	20240711	145800	93577050	13480	13480	13480	13480	0
265	20240711	145700	93577050	13480	13480	13480	13480	4
266	20240711	145600	93523130	13480	13480	13480	13480	15
267	20240711	145500	93320930	13490	13490	13490	13490	0
268	20240711	145400	93320930	13490	13490	13490	13490	0
269	20240711	145300	93320930	13490	13490	13490	13490	0
270	20240711	145200	93320930	13490	13490	13490	13490	0
271	20240711	145100	93320930	13490	13490	13490	13490	0
272	20240711	145000	93320930	13490	13500	13500	13490	40
273	20240711	144900	92781180	13500	13500	13500	13500	0
274	20240711	144800	92781180	13500	13500	13500	13500	0
275	20240711	144700	92781180	13500	13500	13500	13500	1
276	20240711	144600	92767680	13540	13540	13540	13540	0
277	20240711	144500	92767680	13540	13540	13540	13540	0
278	20240711	144400	92767680	13540	13540	13540	13540	0
279	20240711	144300	92767680	13540	13540	13540	13540	0
280	20240711	144200	92767680	13540	13540	13540	13540	1
281	20240711	144100	92754140	13540	13540	13540	13540	7
282	20240711	144000	92659360	13540	13540	13540	13540	1
283	20240711	143900	92645820	13500	13500	13500	13500	0
284	20240711	143800	92645820	13500	13500	13500	13500	0
285	20240711	143700	92645820	13500	13500	13500	13500	0
286	20240711	143600	92645820	13500	13500	13500	13500	102
287	20240711	143500	91268820	13500	13500	13500	13500	0
288	20240711	143400	91268820	13500	13500	13500	13500	1
289	20240711	143300	91255320	13500	13500	13500	13500	0
290	20240711	143200	91255320	13500	13500	13500	13500	0
291	20240711	143100	91255320	13500	13500	13500	13500	0
292	20240711	143000	91255320	13500	13500	13500	13500	0
293	20240711	142900	91255320	13500	13500	13500	13500	1
294	20240711	142800	91241820	13500	13520	13520	13500	235
295	20240711	142700	88064880	13500	13500	13500	13500	0
296	20240711	142600	88064880	13500	13500	13500	13500	0
297	20240711	142500	88064880	13500	13500	13500	13500	86
298	20240711	142400	86903880	13500	13500	13500	13500	0
299	20240711	142300	86903880	13500	13500	13500	13500	2
300	20240711	142200	86876880	13500	13500	13500	13500	1
301	20240711	142100	86863380	13490	13490	13490	13490	0
302	20240711	142000	86863380	13490	13490	13490	13490	8
303	20240711	141900	86755460	13490	13490	13490	13490	0
304	20240711	141800	86755460	13490	13490	13490	13490	0
305	20240711	141700	86755460	13490	13490	13490	13490	0
306	20240711	141600	86755460	13490	13490	13490	13490	1
307	20240711	141500	86741970	13500	13500	13500	13500	12
308	20240711	141400	86579970	13500	13500	13500	13500	0
309	20240711	141300	86579970	13500	13500	13500	13500	0
310	20240711	141200	86579970	13500	13500	13500	13500	0
311	20240711	141100	86579970	13500	13500	13500	13500	0
312	20240711	141000	86579970	13500	13500	13500	13500	10
313	20240711	140900	86444970	13550	13550	13550	13550	0
314	20240711	140800	86444970	13550	13550	13550	13550	0
315	20240711	140700	86444970	13550	13550	13550	13550	0
316	20240711	140600	86444970	13550	13550	13550	13550	0
317	20240711	140500	86444970	13550	13550	13550	13550	0
318	20240711	140400	86444970	13550	13550	13550	13550	0
319	20240711	140300	86444970	13550	13550	13550	13550	0
320	20240711	140200	86444970	13550	13550	13550	13550	0
321	20240711	140100	86444970	13550	13550	13550	13550	0
322	20240711	140000	86444970	13550	13550	13550	13550	5
323	20240711	135900	86377220	13550	13550	13550	13550	0
324	20240711	135800	86377220	13550	13550	13550	13550	1
325	20240711	135700	86363670	13550	13550	13550	13550	0
326	20240711	135600	86363670	13550	13550	13550	13550	0
327	20240711	135500	86363670	13550	13550	13550	13550	0
328	20240711	135400	86363670	13550	13550	13550	13550	0
329	20240711	135300	86363670	13550	13550	13550	13550	0
330	20240711	135200	86363670	13550	13550	13550	13550	0
331	20240711	135100	86363670	13550	13550	13550	13550	0
332	20240711	135000	86363670	13550	13550	13550	13550	0
333	20240711	134900	86363670	13550	13550	13550	13550	0
334	20240711	134800	86363670	13550	13550	13550	13550	0
335	20240711	134700	86363670	13550	13550	13550	13550	0
336	20240711	134600	86363670	13550	13550	13550	13550	1
337	20240711	134500	86350120	13490	13540	13540	13490	112
338	20240711	134400	84837730	13550	13550	13550	13550	0
339	20240711	134300	84837730	13550	13540	13550	13540	11
340	20240711	134200	84688690	13550	13550	13550	13550	10
341	20240711	134100	84553190	13540	13540	13540	13540	0
342	20240711	134000	84553190	13540	13540	13540	13540	2
343	20240711	133900	84526110	13550	13550	13550	13550	0
344	20240711	133800	84526110	13550	13550	13550	13550	0
345	20240711	133700	84526110	13550	13550	13550	13550	52
346	20240711	133600	83821510	13590	13590	13590	13590	0
347	20240711	133500	83821510	13590	13590	13590	13590	0
348	20240711	133400	83821510	13590	13590	13590	13590	0
349	20240711	133300	83821510	13590	13590	13590	13590	1
350	20240711	133200	83807920	13610	13610	13610	13610	0
351	20240711	133100	83807920	13610	13610	13610	13610	0
352	20240711	133000	83807920	13610	13610	13610	13610	0
353	20240711	132900	83807920	13610	13610	13610	13610	0
354	20240711	132800	83807920	13610	13610	13610	13610	0
355	20240711	132700	83807920	13610	13610	13610	13610	0
356	20240711	132600	83807920	13610	13580	13610	13560	60
357	20240711	132500	82993750	13630	13630	13630	13630	0
358	20240711	132400	82993750	13630	13630	13630	13630	0
359	20240711	132300	82993750	13630	13630	13630	13630	0
360	20240711	132200	82993750	13630	13630	13630	13630	0
361	20240711	132100	82993750	13630	13620	13630	13620	100
362	20240711	132000	81630870	13630	13630	13630	13630	2
363	20240711	131900	81603610	13630	13610	13630	13610	9
364	20240711	131800	81481080	13610	13610	13610	13610	0
365	20240711	131700	81481080	13610	13610	13610	13610	7
366	20240711	131600	81385810	13610	13610	13610	13610	0
367	20240711	131500	81385810	13610	13610	13610	13610	0
368	20240711	131400	81385810	13610	13610	13610	13610	4
369	20240711	131300	81331370	13610	13610	13610	13610	0
370	20240711	131200	81331370	13610	13610	13610	13610	0
371	20240711	131100	81331370	13610	13610	13610	13610	0
372	20240711	131000	81331370	13610	13600	13610	13600	8
373	20240711	130900	81222530	13610	13610	13610	13610	0
374	20240711	130800	81222530	13610	13610	13610	13610	0
375	20240711	130700	81222530	13610	13610	13610	13610	0
376	20240711	130600	81222530	13610	13610	13610	13610	0
377	20240711	130500	81222530	13610	13610	13610	13610	0
378	20240711	130400	81222530	13610	13610	13610	13610	40
379	20240711	130300	80678130	13610	13610	13610	13610	0
380	20240711	130200	80678130	13610	13610	13610	13610	1
381	20240711	130100	80664520	13610	13610	13610	13610	0
382	20240711	130000	80664520	13610	13610	13610	13610	0
383	20240711	125900	80664520	13610	13610	13610	13610	0
384	20240711	125800	80664520	13610	13610	13610	13610	0
385	20240711	125700	80664520	13610	13610	13610	13610	0
386	20240711	125600	80664520	13610	13610	13610	13610	0
387	20240711	125500	80664520	13610	13610	13610	13610	1
388	20240711	125400	80650910	13550	13550	13550	13550	16
389	20240711	125300	80434110	13610	13610	13610	13610	0
390	20240711	125200	80434110	13610	13610	13610	13610	0
391	20240711	125100	80434110	13610	13610	13610	13610	0
392	20240711	125000	80434110	13610	13610	13610	13610	0
393	20240711	124900	80434110	13610	13610	13610	13610	0
394	20240711	124800	80434110	13610	13530	13610	13500	201
395	20240711	124700	77719610	13530	13530	13530	13530	0
396	20240711	124600	77719610	13530	13530	13530	13530	4
397	20240711	124500	77665490	13620	13600	13620	13600	10
398	20240711	124400	77529460	13600	13600	13600	13600	3
399	20240711	124300	77488660	13600	13600	13600	13600	0
400	20240711	124200	77488660	13600	13600	13600	13600	0
401	20240711	124100	77488660	13600	13600	13600	13600	1
402	20240711	124000	77475060	13600	13600	13600	13600	2
403	20240711	123900	77447860	13600	13600	13600	13600	1
404	20240711	123800	77434260	13630	13630	13630	13630	0
405	20240711	123700	77434260	13630	13630	13630	13630	0
406	20240711	123600	77434260	13630	13630	13630	13630	1
407	20240711	123500	77420630	13630	13630	13630	13630	3
408	20240711	123400	77379740	13630	13630	13630	13630	1
409	20240711	123300	77366110	13630	13630	13630	13630	0
410	20240711	123200	77366110	13630	13630	13630	13630	1
411	20240711	123100	77352480	13520	13520	13520	13520	0
412	20240711	123000	77352480	13520	13520	13520	13520	0
413	20240711	122900	77352480	13520	13520	13520	13520	1
414	20240711	122800	77338960	13520	13520	13520	13520	0
415	20240711	122700	77338960	13520	13520	13520	13520	0
416	20240711	122600	77338960	13520	13640	13640	13520	126
417	20240711	122500	75633500	13650	13650	13650	13650	0
418	20240711	122400	75633500	13650	13650	13650	13650	0
419	20240711	122300	75633500	13650	13640	13650	13640	18
420	20240711	122200	75387880	13640	13640	13640	13640	0
421	20240711	122100	75387880	13640	13630	13640	13630	15
422	20240711	122000	75183350	13630	13630	13630	13630	0
423	20240711	121900	75183350	13630	13630	13630	13630	3
424	20240711	121800	75142460	13640	13640	13640	13640	0
425	20240711	121700	75142460	13640	13640	13640	13640	0
426	20240711	121600	75142460	13640	13640	13640	13640	0
427	20240711	121500	75142460	13640	13640	13640	13640	0
428	20240711	121400	75142460	13640	13640	13640	13640	0
429	20240711	121300	75142460	13640	13640	13640	13640	0
430	20240711	121200	75142460	13640	13640	13640	13640	0
431	20240711	121100	75142460	13640	13640	13640	13640	0
432	20240711	121000	75142460	13640	13610	13640	13610	20
433	20240711	120900	74870130	13530	13600	13600	13530	245
434	20240711	120800	71551240	13600	13610	13610	13600	54
435	20240711	120700	70816730	13620	13620	13620	13620	141
436	20240711	120600	68896310	13680	13680	13680	13680	0
437	20240711	120500	68896310	13680	13680	13680	13680	0
438	20240711	120400	68896310	13680	13680	13680	13680	0
439	20240711	120300	68896310	13680	13680	13680	13680	0
440	20240711	120200	68896310	13680	13680	13680	13680	1
441	20240711	120100	68882630	13690	13690	13690	13690	2
442	20240711	120000	68855250	13720	13720	13720	13720	0
443	20240711	115900	68855250	13720	13720	13720	13720	0
444	20240711	115800	68855250	13720	13720	13720	13720	2
445	20240711	115700	68827810	13610	13610	13610	13610	0
446	20240711	115600	68827810	13610	13610	13610	13610	0
447	20240711	115500	68827810	13610	13610	13610	13610	12
448	20240711	115400	68664490	13730	13730	13730	13730	0
449	20240711	115300	68664490	13730	13730	13730	13730	0
450	20240711	115200	68664490	13730	13730	13730	13730	1
451	20240711	115100	68650760	13730	13730	13730	13730	1
452	20240711	115000	68637030	13710	13710	13710	13710	0
453	20240711	114900	68637030	13710	13710	13710	13710	0
454	20240711	114800	68637030	13710	13710	13710	13710	0
455	20240711	114700	68637030	13710	13700	13710	13700	3
456	20240711	114600	68595920	13600	13600	13600	13600	1
457	20240711	114500	68582320	13600	13600	13720	13600	94
458	20240711	114400	67303320	13740	13620	13740	13600	47
459	20240711	114300	66662420	13620	13760	13770	13620	78
460	20240711	114200	65595630	13750	13620	13750	13620	11
461	20240711	114100	65445680	13790	13790	13790	13790	0
462	20240711	114000	65445680	13790	13790	13790	13790	2
463	20240711	113900	65418100	13790	13790	13790	13790	0
464	20240711	113800	65418100	13790	13760	13790	13760	50
465	20240711	113700	64729310	13620	13620	13620	13620	2
466	20240711	113600	64702070	13800	13800	13800	13800	0
467	20240711	113500	64702070	13800	13800	13800	13800	0
468	20240711	113400	64702070	13800	13630	13800	13610	310
469	20240711	113300	60433100	13770	13770	13770	13770	0
470	20240711	113200	60433100	13770	13770	13770	13770	10
471	20240711	113100	60295400	13800	13800	13800	13800	0
472	20240711	113000	60295400	13800	13630	13800	13630	310
473	20240711	112900	56037470	13700	13700	13700	13700	0
474	20240711	112800	56037470	13700	13700	13700	13700	0
475	20240711	112700	56037470	13700	13700	13700	13700	0
476	20240711	112600	56037470	13700	13700	13700	13700	0
477	20240711	112500	56037470	13700	13700	13700	13700	81
478	20240711	112400	54927770	13700	13700	13700	13700	1
479	20240711	112300	54914070	13770	13770	13770	13770	0
480	20240711	112200	54914070	13770	13770	13770	13770	0
481	20240711	112100	54914070	13770	13760	13770	13760	27
482	20240711	112000	54542470	13790	13700	13790	13700	184
483	20240711	111900	52010060	13770	13770	13770	13770	21
484	20240711	111800	51720890	13780	13780	13780	13780	0
485	20240711	111700	51720890	13780	13760	13780	13760	57
486	20240711	111600	50935890	13790	13780	13790	13780	151
487	20240711	111500	48853650	13790	13790	13790	13790	0
488	20240711	111400	48853650	13790	13700	13790	13700	203
489	20240711	111300	46062700	13740	13740	13740	13740	0
490	20240711	111200	46062700	13740	13740	13740	13740	0
491	20240711	111100	46062700	13740	13740	13740	13740	0
492	20240711	111000	46062700	13740	13740	13740	13740	0
493	20240711	110900	46062700	13740	13720	13740	13720	41
494	20240711	110800	45499690	13720	13720	13720	13720	2
495	20240711	110700	45472250	13720	13720	13720	13720	191
496	20240711	110600	42851730	13720	13720	13720	13720	0
497	20240711	110500	42851730	13720	13720	13720	13720	0
498	20240711	110400	42851730	13720	13720	13720	13720	1
499	20240711	110300	42838010	13690	13690	13690	13690	0
500	20240711	110200	42838010	13690	13690	13690	13690	0
501	20240711	110100	42838010	13690	13690	13690	13690	10
502	20240711	110000	42701110	13690	13520	13750	13510	662
503	20240711	105900	33643710	13520	13520	13520	13520	0
504	20240711	105800	33643710	13520	13520	13520	13520	1
505	20240711	105700	33630190	13520	13520	13520	13520	0
506	20240711	105600	33630190	13520	13520	13520	13520	0
507	20240711	105500	33630190	13520	13520	13520	13520	2
508	20240711	105400	33603150	13640	13640	13640	13640	0
509	20240711	105300	33603150	13640	13640	13640	13640	0
510	20240711	105200	33603150	13640	13640	13640	13640	0
511	20240711	105100	33603150	13640	13640	13640	13640	0
512	20240711	105000	33603150	13640	13640	13640	13640	0
513	20240711	104900	33603150	13640	13640	13640	13640	0
514	20240711	104800	33603150	13640	13640	13640	13640	0
515	20240711	104700	33603150	13640	13640	13640	13640	0
516	20240711	104600	33603150	13640	13600	13640	13600	87
517	20240711	104500	32418020	13510	13510	13510	13510	1
518	20240711	104400	32404510	13630	13630	13630	13630	69
519	20240711	104300	31464040	13630	13660	13660	13630	43
520	20240711	104200	30876960	13680	13680	13680	13680	1
521	20240711	104100	30863280	13690	13690	13690	13690	0
522	20240711	104000	30863280	13690	13590	13690	13590	300
523	20240711	103900	26770440	13590	13490	13590	13490	150
524	20240711	103800	24741690	13490	13490	13490	13490	0
525	20240711	103700	24741690	13490	13490	13490	13490	1
526	20240711	103600	24728200	13500	13500	13500	13500	0
527	20240711	103500	24728200	13500	13500	13500	13500	10
528	20240711	103400	24593200	13500	13500	13500	13500	0
529	20240711	103300	24593200	13500	13550	13550	13500	229
530	20240711	103200	21490300	13550	13550	13550	13550	0
531	20240711	103100	21490300	13550	13550	13550	13550	0
532	20240711	103000	21490300	13550	13580	13580	13550	101
533	20240711	102900	20121720	13590	13590	13590	13590	0
534	20240711	102800	20121720	13590	13590	13590	13590	0
535	20240711	102700	20121720	13590	13590	13590	13590	0
536	20240711	102600	20121720	13590	13590	13590	13590	0
537	20240711	102500	20121720	13590	13590	13590	13590	0
538	20240711	102400	20121720	13590	13590	13590	13590	1
539	20240711	102300	20108130	13590	13590	13590	13590	0
540	20240711	102200	20108130	13590	13590	13590	13590	0
541	20240711	102100	20108130	13590	13590	13590	13590	0
542	20240711	102000	20108130	13590	13590	13590	13590	0
543	20240711	101900	20108130	13590	13580	13590	13580	21
544	20240711	101800	19822780	13580	13580	13580	13580	0
545	20240711	101700	19822780	13580	13580	13580	13580	10
546	20240711	101600	19686980	13580	13600	13600	13580	13
547	20240711	101500	19510420	13500	13500	13500	13500	3
548	20240711	101400	19469920	13500	13500	13500	13500	0
549	20240711	101300	19469920	13500	13450	13500	13450	85
550	20240711	101200	18324920	13450	13460	13460	13450	6
551	20240711	101100	18244170	13500	13500	13500	13500	0
552	20240711	101000	18244170	13500	13500	13500	13500	0
553	20240711	100900	18244170	13500	13500	13500	13500	1
554	20240711	100800	18230670	13500	13500	13500	13500	0
555	20240711	100700	18230670	13500	13500	13500	13500	0
556	20240711	100600	18230670	13500	13500	13500	13500	10
557	20240711	100500	18095670	13500	13500	13500	13500	0
558	20240711	100400	18095670	13500	13500	13500	13500	0
559	20240711	100300	18095670	13500	13500	13500	13500	0
560	20240711	100200	18095670	13500	13500	13500	13500	100
561	20240711	100100	16745670	13500	13500	13500	13500	0
562	20240711	100000	16745670	13500	13500	13500	13500	100
563	20240711	095900	15395670	13500	13500	13500	13500	60
564	20240711	095800	14585670	13500	13500	13500	13500	0
565	20240711	095700	14585670	13500	13500	13500	13500	0
566	20240711	095600	14585670	13500	13500	13500	13500	0
567	20240711	095500	14585670	13500	13500	13500	13500	0
568	20240711	095400	14585670	13500	13500	13500	13500	0
569	20240711	095300	14585670	13500	13500	13500	13500	0
570	20240711	095200	14585670	13500	13500	13500	13500	0
571	20240711	095100	14585670	13500	13500	13500	13500	0
572	20240711	095000	14585670	13500	13500	13500	13500	0
573	20240711	094900	14585670	13500	13500	13500	13500	22
574	20240711	094800	14288670	13500	13500	13500	13500	0
575	20240711	094700	14288670	13500	13500	13500	13500	4
576	20240711	094600	14234670	13440	13440	13440	13440	0
577	20240711	094500	14234670	13440	13440	13440	13440	0
578	20240711	094400	14234670	13440	13440	13440	13440	0
579	20240711	094300	14234670	13440	13440	13440	13440	0
580	20240711	094200	14234670	13440	13440	13440	13440	115
581	20240711	094100	12689070	13440	13440	13440	13440	0
582	20240711	094000	12689070	13440	13440	13440	13440	0
583	20240711	093900	12689070	13440	13440	13440	13440	5
584	20240711	093800	12621870	13440	13440	13440	13440	2
585	20240711	093700	12594990	13440	13440	13440	13440	10
586	20240711	093600	12460590	13440	13440	13440	13440	0
587	20240711	093500	12460590	13440	13440	13440	13440	0
588	20240711	093400	12460590	13440	13440	13440	13440	0
589	20240711	093300	12460590	13440	13440	13440	13440	0
590	20240711	093200	12460590	13440	13440	13440	13440	0
591	20240711	093100	12460590	13440	13440	13440	13440	0
592	20240711	093000	12460590	13440	13440	13440	13440	0
593	20240711	092900	12460590	13440	13440	13440	13440	0
594	20240711	092800	12460590	13440	13440	13440	13440	4
595	20240711	092700	12406830	13440	13440	13440	13440	0
596	20240711	092600	12406830	13440	13440	13440	13440	45
597	20240711	092500	11802030	13440	13500	13500	13440	9
598	20240711	092400	11680590	13500	13500	13500	13500	5
599	20240711	092300	11613090	13500	13500	13500	13500	0
600	20240711	092200	11613090	13500	13500	13500	13500	1
601	20240711	092100	11599590	13500	13500	13500	13500	0
602	20240711	092000	11599590	13500	13500	13500	13500	0
603	20240711	091900	11599590	13500	13500	13500	13500	0
604	20240711	091800	11599590	13500	13500	13500	13500	1
605	20240711	091700	11586090	13440	13440	13440	13440	0
606	20240711	091600	11586090	13440	13440	13440	13440	0
607	20240711	091500	11586090	13440	13450	13450	13440	5
608	20240711	091400	11518880	13550	13550	13550	13550	0
609	20240711	091300	11518880	13550	13420	13550	13420	26
610	20240711	091200	11169670	13520	13680	13700	13520	11
611	20240711	091100	11020270	13500	13440	13500	13410	667
612	20240711	091000	2057310	13410	13410	13410	13410	0
613	20240711	090900	2057310	13410	13410	13410	13410	1
614	20240711	090800	2043900	13440	13440	13440	13440	48
615	20240711	090700	1398780	13450	13450	13450	13450	100
616	20240711	090600	53780	13440	13440	13440	13440	1
617	20240711	090500	40340	13440	13440	13440	13440	1
618	20240711	090400	26900	13450	13450	13450	13450	0
619	20240711	090300	26900	13450	13450	13450	13450	0
620	20240711	090200	26900	13450	13450	13450	13450	0
621	20240711	090100	26900	13450	13450	13450	13450	2
622	20240711	090000	0	13450	13450	13450	13450	0